30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 3 | 20230807 | 191300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20230807 | 191200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20230807 | 191100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20230807 | 191000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20230807 | 190900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20230807 | 190800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20230807 | 190700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20230807 | 190600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20230807 | 190500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20230807 | 190400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20230807 | 190300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20230807 | 190200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20230807 | 190100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20230807 | 190000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20230807 | 185900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20230807 | 185800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20230807 | 185700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20230807 | 185600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20230807 | 185500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20230807 | 185400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20230807 | 185300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20230807 | 185200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20230807 | 185100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20230807 | 185000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20230807 | 184900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20230807 | 184800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20230807 | 184700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20230807 | 184600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20230807 | 184500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20230807 | 184400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 33 | 20230807 | 184300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20230807 | 184200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20230807 | 184100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20230807 | 184000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20230807 | 183900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20230807 | 183800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20230807 | 183700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20230807 | 183600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20230807 | 183500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20230807 | 183400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20230807 | 183300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20230807 | 183200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20230807 | 183100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20230807 | 183000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20230807 | 182900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20230807 | 182800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20230807 | 182700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20230807 | 182600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20230807 | 182500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20230807 | 182400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20230807 | 182300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20230807 | 182200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20230807 | 182100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20230807 | 182000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20230807 | 181900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20230807 | 181800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20230807 | 181700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20230807 | 181600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20230807 | 181500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20230807 | 181400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 63 | 20230807 | 181300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20230807 | 181200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20230807 | 181100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20230807 | 181000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20230807 | 180900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20230807 | 180800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20230807 | 180700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20230807 | 180600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20230807 | 180500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20230807 | 180400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20230807 | 180300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20230807 | 180200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20230807 | 180100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20230807 | 180000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20230807 | 175900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20230807 | 175800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20230807 | 175700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20230807 | 175600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20230807 | 175500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20230807 | 175400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20230807 | 175300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20230807 | 175200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20230807 | 175100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20230807 | 175000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20230807 | 174900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20230807 | 174800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20230807 | 174700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20230807 | 174600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20230807 | 174500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20230807 | 174400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 93 | 20230807 | 174300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20230807 | 174200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20230807 | 174100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20230807 | 174000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20230807 | 173900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20230807 | 173800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20230807 | 173700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20230807 | 173600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20230807 | 173500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20230807 | 173400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20230807 | 173300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20230807 | 173200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20230807 | 173100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20230807 | 173000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20230807 | 172900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20230807 | 172800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20230807 | 172700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20230807 | 172600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20230807 | 172500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20230807 | 172400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20230807 | 172300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20230807 | 172200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20230807 | 172100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20230807 | 172000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20230807 | 171900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20230807 | 171800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20230807 | 171700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20230807 | 171600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20230807 | 171500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20230807 | 171400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 123 | 20230807 | 171300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20230807 | 171200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20230807 | 171100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20230807 | 171000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20230807 | 170900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20230807 | 170800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20230807 | 170700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20230807 | 170600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20230807 | 170500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20230807 | 170400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20230807 | 170300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20230807 | 170200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20230807 | 170100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20230807 | 170000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20230807 | 165900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20230807 | 165800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20230807 | 165700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20230807 | 165600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20230807 | 165500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20230807 | 165400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20230807 | 165300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20230807 | 165200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20230807 | 165100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20230807 | 165000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20230807 | 164900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20230807 | 164800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20230807 | 164700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20230807 | 164600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20230807 | 164500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20230807 | 164400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 153 | 20230807 | 164300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20230807 | 164200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20230807 | 164100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20230807 | 164000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20230807 | 163900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20230807 | 163800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20230807 | 163700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20230807 | 163600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20230807 | 163500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20230807 | 163400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20230807 | 163300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20230807 | 163200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20230807 | 163100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20230807 | 163000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20230807 | 162900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20230807 | 162800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20230807 | 162700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20230807 | 162600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20230807 | 162500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20230807 | 162400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20230807 | 162300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20230807 | 162200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20230807 | 162100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20230807 | 162000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20230807 | 161900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20230807 | 161800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20230807 | 161700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20230807 | 161600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20230807 | 161500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20230807 | 161400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 183 | 20230807 | 161300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20230807 | 161200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20230807 | 161100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20230807 | 161000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20230807 | 160900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20230807 | 160800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20230807 | 160700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20230807 | 160600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20230807 | 160500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20230807 | 160400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20230807 | 160300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20230807 | 160200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20230807 | 160100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20230807 | 160000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20230807 | 155900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20230807 | 155800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20230807 | 155700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20230807 | 155600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20230807 | 155500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20230807 | 155400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20230807 | 155300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20230807 | 155200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20230807 | 155100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20230807 | 155000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20230807 | 154900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20230807 | 154800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20230807 | 154700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20230807 | 154600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20230807 | 154500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20230807 | 154400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 213 | 20230807 | 154300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20230807 | 154200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20230807 | 154100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20230807 | 154000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20230807 | 153900 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20230807 | 153800 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20230807 | 153700 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20230807 | 153600 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20230807 | 153500 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20230807 | 153400 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20230807 | 153300 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20230807 | 153200 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20230807 | 153100 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20230807 | 153000 | 1703231035 | 4700 | 4700 | 4700 | 4700 | 5958 |
| 227 | 20230807 | 152900 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230807 | 152800 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230807 | 152700 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20230807 | 152600 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20230807 | 152500 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20230807 | 152400 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20230807 | 152300 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20230807 | 152200 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20230807 | 152100 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20230807 | 152000 | 1675228435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20230807 | 151900 | 1675228435 | 4720 | 4720 | 4720 | 4700 | 3105 |
| 238 | 20230807 | 151800 | 1660614385 | 4725 | 4725 | 4725 | 4720 | 22 |
| 239 | 20230807 | 151700 | 1660510440 | 4725 | 4725 | 4725 | 4720 | 1407 |
| 240 | 20230807 | 151600 | 1653862865 | 4720 | 4720 | 4720 | 4720 | 923 |
| 241 | 20230807 | 151500 | 1649506305 | 4710 | 4720 | 4720 | 4710 | 1934 |
| 242 | 20230807 | 151400 | 1640378025 | 4720 | 4710 | 4720 | 4710 | 1492 |
| 243 | 20230807 | 151300 | 1633344065 | 4710 | 4710 | 4710 | 4705 | 804 |
| 244 | 20230807 | 151200 | 1629557230 | 4715 | 4715 | 4715 | 4710 | 312 |
| 245 | 20230807 | 151100 | 1628087700 | 4700 | 4705 | 4705 | 4700 | 2010 |
| 246 | 20230807 | 151000 | 1618640425 | 4720 | 4720 | 4720 | 4720 | 0 |
| 247 | 20230807 | 150900 | 1618640425 | 4720 | 4720 | 4720 | 4720 | 0 |
| 248 | 20230807 | 150800 | 1618640425 | 4720 | 4705 | 4720 | 4700 | 252 |
| 249 | 20230807 | 150700 | 1617455565 | 4720 | 4705 | 4720 | 4705 | 183 |
| 250 | 20230807 | 150600 | 1616594505 | 4705 | 4720 | 4720 | 4705 | 1170 |
| 251 | 20230807 | 150500 | 1611074640 | 4705 | 4710 | 4710 | 4705 | 1114 |
| 252 | 20230807 | 150400 | 1605828760 | 4710 | 4710 | 4710 | 4705 | 91 |
| 253 | 20230807 | 150300 | 1605400200 | 4710 | 4720 | 4720 | 4710 | 33 |
| 254 | 20230807 | 150200 | 1605244750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 255 | 20230807 | 150100 | 1605244750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 256 | 20230807 | 150000 | 1605244750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 257 | 20230807 | 145900 | 1605244750 | 4720 | 4720 | 4720 | 4720 | 756 |
| 258 | 20230807 | 145800 | 1601676430 | 4720 | 4720 | 4725 | 4720 | 1140 |
| 259 | 20230807 | 145700 | 1596295625 | 4720 | 4720 | 4720 | 4720 | 212 |
| 260 | 20230807 | 145600 | 1595294985 | 4705 | 4710 | 4710 | 4705 | 203 |
| 261 | 20230807 | 145500 | 1594339855 | 4725 | 4725 | 4725 | 4725 | 1 |
| 262 | 20230807 | 145400 | 1594335130 | 4700 | 4700 | 4700 | 4700 | 7 |
| 263 | 20230807 | 145300 | 1594302230 | 4705 | 4725 | 4725 | 4705 | 20 |
| 264 | 20230807 | 145200 | 1594208070 | 4725 | 4725 | 4725 | 4700 | 112 |
| 265 | 20230807 | 145100 | 1593680370 | 4700 | 4720 | 4720 | 4700 | 687 |
| 266 | 20230807 | 145000 | 1590445165 | 4725 | 4705 | 4725 | 4705 | 172 |
| 267 | 20230807 | 144900 | 1589635885 | 4705 | 4705 | 4705 | 4705 | 191 |
| 268 | 20230807 | 144800 | 1588737230 | 4720 | 4720 | 4720 | 4720 | 400 |
| 269 | 20230807 | 144700 | 1586849230 | 4720 | 4720 | 4720 | 4720 | 20 |
| 270 | 20230807 | 144600 | 1586754830 | 4720 | 4720 | 4720 | 4720 | 0 |
| 271 | 20230807 | 144500 | 1586754830 | 4720 | 4720 | 4720 | 4720 | 312 |
| 272 | 20230807 | 144400 | 1585282190 | 4705 | 4730 | 4730 | 4700 | 460 |
| 273 | 20230807 | 144300 | 1583116955 | 4725 | 4735 | 4735 | 4725 | 3153 |
| 274 | 20230807 | 144200 | 1568192700 | 4740 | 4740 | 4740 | 4730 | 65 |
| 275 | 20230807 | 144100 | 1567884970 | 4730 | 4725 | 4730 | 4725 | 623 |
| 276 | 20230807 | 144000 | 1564940745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 277 | 20230807 | 143900 | 1564940745 | 4725 | 4720 | 4725 | 4720 | 22 |
| 278 | 20230807 | 143800 | 1564836830 | 4725 | 4715 | 4725 | 4715 | 177 |
| 279 | 20230807 | 143700 | 1564002265 | 4720 | 4720 | 4720 | 4720 | 20 |
| 280 | 20230807 | 143600 | 1563907865 | 4725 | 4725 | 4725 | 4725 | 0 |
| 281 | 20230807 | 143500 | 1563907865 | 4725 | 4725 | 4725 | 4725 | 0 |
| 282 | 20230807 | 143400 | 1563907865 | 4725 | 4725 | 4725 | 4725 | 1 |
| 283 | 20230807 | 143300 | 1563903140 | 4725 | 4725 | 4725 | 4725 | 0 |
| 284 | 20230807 | 143200 | 1563903140 | 4725 | 4725 | 4725 | 4725 | 0 |
| 285 | 20230807 | 143100 | 1563903140 | 4725 | 4720 | 4725 | 4720 | 36 |
| 286 | 20230807 | 143000 | 1563733130 | 4720 | 4720 | 4720 | 4720 | 0 |
| 287 | 20230807 | 142900 | 1563733130 | 4720 | 4710 | 4720 | 4710 | 310 |
| 288 | 20230807 | 142800 | 1562271930 | 4710 | 4710 | 4710 | 4710 | 70 |
| 289 | 20230807 | 142700 | 1561942230 | 4710 | 4710 | 4710 | 4710 | 5 |
| 290 | 20230807 | 142600 | 1561918680 | 4705 | 4705 | 4705 | 4705 | 0 |
| 291 | 20230807 | 142500 | 1561918680 | 4705 | 4705 | 4705 | 4705 | 178 |
| 292 | 20230807 | 142400 | 1561081190 | 4695 | 4695 | 4695 | 4695 | 128 |
| 293 | 20230807 | 142300 | 1560480230 | 4695 | 4695 | 4695 | 4695 | 2 |
| 294 | 20230807 | 142200 | 1560470840 | 4695 | 4695 | 4695 | 4695 | 6 |
| 295 | 20230807 | 142100 | 1560442670 | 4695 | 4680 | 4695 | 4680 | 1001 |
| 296 | 20230807 | 142000 | 1555757975 | 4695 | 4685 | 4695 | 4680 | 708 |
| 297 | 20230807 | 141900 | 1552441745 | 4685 | 4685 | 4685 | 4685 | 90 |
| 298 | 20230807 | 141800 | 1552020095 | 4690 | 4690 | 4690 | 4690 | 644 |
| 299 | 20230807 | 141700 | 1548999735 | 4690 | 4690 | 4690 | 4690 | 764 |
| 300 | 20230807 | 141600 | 1545416575 | 4690 | 4690 | 4690 | 4690 | 0 |
| 301 | 20230807 | 141500 | 1545416575 | 4690 | 4690 | 4690 | 4690 | 0 |
| 302 | 20230807 | 141400 | 1545416575 | 4690 | 4695 | 4695 | 4690 | 1118 |
| 303 | 20230807 | 141300 | 1540172565 | 4695 | 4700 | 4700 | 4695 | 800 |
| 304 | 20230807 | 141200 | 1536416560 | 4705 | 4705 | 4705 | 4695 | 832 |
| 305 | 20230807 | 141100 | 1532506710 | 4700 | 4700 | 4700 | 4700 | 0 |
| 306 | 20230807 | 141000 | 1532506710 | 4700 | 4700 | 4700 | 4700 | 0 |
| 307 | 20230807 | 140900 | 1532506710 | 4700 | 4700 | 4700 | 4700 | 0 |
| 308 | 20230807 | 140800 | 1532506710 | 4700 | 4700 | 4700 | 4700 | 100 |
| 309 | 20230807 | 140700 | 1532036710 | 4705 | 4705 | 4705 | 4705 | 23 |
| 310 | 20230807 | 140600 | 1531928495 | 4705 | 4705 | 4705 | 4705 | 0 |
| 311 | 20230807 | 140500 | 1531928495 | 4705 | 4705 | 4705 | 4705 | 0 |
| 312 | 20230807 | 140400 | 1531928495 | 4705 | 4705 | 4705 | 4705 | 0 |
| 313 | 20230807 | 140300 | 1531928495 | 4705 | 4705 | 4705 | 4705 | 53 |
| 314 | 20230807 | 140200 | 1531679130 | 4730 | 4730 | 4730 | 4730 | 0 |
| 315 | 20230807 | 140100 | 1531679130 | 4730 | 4730 | 4730 | 4730 | 0 |
| 316 | 20230807 | 140000 | 1531679130 | 4730 | 4730 | 4730 | 4730 | 1 |
| 317 | 20230807 | 135900 | 1531674400 | 4700 | 4700 | 4700 | 4700 | 0 |
| 318 | 20230807 | 135800 | 1531674400 | 4700 | 4705 | 4705 | 4700 | 1242 |
| 319 | 20230807 | 135700 | 1525832000 | 4700 | 4700 | 4700 | 4700 | 0 |
| 320 | 20230807 | 135600 | 1525832000 | 4700 | 4700 | 4700 | 4700 | 52 |
| 321 | 20230807 | 135500 | 1525587600 | 4700 | 4700 | 4700 | 4700 | 5 |
| 322 | 20230807 | 135400 | 1525564100 | 4700 | 4700 | 4700 | 4700 | 150 |
| 323 | 20230807 | 135300 | 1524859100 | 4700 | 4705 | 4705 | 4700 | 310 |
| 324 | 20230807 | 135200 | 1523402060 | 4705 | 4705 | 4705 | 4705 | 0 |
| 325 | 20230807 | 135100 | 1523402060 | 4705 | 4705 | 4705 | 4705 | 183 |
| 326 | 20230807 | 135000 | 1522541045 | 4705 | 4705 | 4705 | 4705 | 16 |
| 327 | 20230807 | 134900 | 1522465765 | 4705 | 4710 | 4710 | 4705 | 450 |
| 328 | 20230807 | 134800 | 1520348190 | 4705 | 4705 | 4705 | 4705 | 4 |
| 329 | 20230807 | 134700 | 1520329370 | 4735 | 4735 | 4735 | 4735 | 0 |
| 330 | 20230807 | 134600 | 1520329370 | 4735 | 4735 | 4735 | 4735 | 0 |
| 331 | 20230807 | 134500 | 1520329370 | 4735 | 4725 | 4735 | 4725 | 11 |
| 332 | 20230807 | 134400 | 1520277385 | 4730 | 4730 | 4730 | 4730 | 1510 |
| 333 | 20230807 | 134300 | 1513135085 | 4730 | 4730 | 4730 | 4730 | 1 |
| 334 | 20230807 | 134200 | 1513130355 | 4700 | 4700 | 4700 | 4700 | 980 |
| 335 | 20230807 | 134100 | 1508524355 | 4700 | 4710 | 4710 | 4700 | 2009 |
| 336 | 20230807 | 134000 | 1499079725 | 4730 | 4730 | 4730 | 4730 | 5 |
| 337 | 20230807 | 133900 | 1499056075 | 4730 | 4730 | 4730 | 4730 | 2 |
| 338 | 20230807 | 133800 | 1499046615 | 4730 | 4730 | 4730 | 4730 | 31 |
| 339 | 20230807 | 133700 | 1498899985 | 4730 | 4730 | 4730 | 4730 | 0 |
| 340 | 20230807 | 133600 | 1498899985 | 4730 | 4730 | 4730 | 4730 | 1 |
| 341 | 20230807 | 133500 | 1498895255 | 4705 | 4730 | 4730 | 4705 | 2 |
| 342 | 20230807 | 133400 | 1498885820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 343 | 20230807 | 133300 | 1498885820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 344 | 20230807 | 133200 | 1498885820 | 4700 | 4705 | 4705 | 4700 | 1000 |
| 345 | 20230807 | 133100 | 1494185395 | 4715 | 4715 | 4720 | 4715 | 2030 |
| 346 | 20230807 | 133000 | 1484607445 | 4700 | 4700 | 4700 | 4700 | 0 |
| 347 | 20230807 | 132900 | 1484607445 | 4700 | 4715 | 4715 | 4700 | 2 |
| 348 | 20230807 | 132800 | 1484598030 | 4715 | 4715 | 4715 | 4715 | 11 |
| 349 | 20230807 | 132700 | 1484546165 | 4715 | 4715 | 4715 | 4715 | 30 |
| 350 | 20230807 | 132600 | 1484404715 | 4700 | 4710 | 4710 | 4700 | 842 |
| 351 | 20230807 | 132500 | 1480446265 | 4715 | 4715 | 4715 | 4715 | 6 |
| 352 | 20230807 | 132400 | 1480417975 | 4720 | 4705 | 4720 | 4705 | 1434 |
| 353 | 20230807 | 132300 | 1473664615 | 4705 | 4710 | 4715 | 4705 | 49 |
| 354 | 20230807 | 132200 | 1473433810 | 4705 | 4710 | 4710 | 4705 | 2720 |
| 355 | 20230807 | 132100 | 1460625800 | 4715 | 4710 | 4715 | 4710 | 469 |
| 356 | 20230807 | 132000 | 1458414520 | 4710 | 4710 | 4710 | 4710 | 25 |
| 357 | 20230807 | 131900 | 1458296770 | 4710 | 4720 | 4720 | 4710 | 294 |
| 358 | 20230807 | 131800 | 1456910550 | 4720 | 4715 | 4720 | 4715 | 291 |
| 359 | 20230807 | 131700 | 1455538380 | 4715 | 4720 | 4720 | 4715 | 58 |
| 360 | 20230807 | 131600 | 1455264660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 361 | 20230807 | 131500 | 1455264660 | 4720 | 4715 | 4720 | 4715 | 168 |
| 362 | 20230807 | 131400 | 1454471865 | 4720 | 4740 | 4740 | 4720 | 36 |
| 363 | 20230807 | 131300 | 1454301605 | 4740 | 4720 | 4745 | 4720 | 876 |
| 364 | 20230807 | 131200 | 1450166820 | 4750 | 4750 | 4750 | 4750 | 3 |
| 365 | 20230807 | 131100 | 1450152570 | 4750 | 4750 | 4750 | 4750 | 1 |
| 366 | 20230807 | 131000 | 1450147820 | 4720 | 4720 | 4720 | 4720 | 0 |
| 367 | 20230807 | 130900 | 1450147820 | 4720 | 4720 | 4720 | 4720 | 1405 |
| 368 | 20230807 | 130800 | 1443516220 | 4720 | 4720 | 4720 | 4720 | 0 |
| 369 | 20230807 | 130700 | 1443516220 | 4720 | 4755 | 4755 | 4720 | 4756 |
| 370 | 20230807 | 130600 | 1421008770 | 4760 | 4750 | 4760 | 4750 | 55 |
| 371 | 20230807 | 130500 | 1420747505 | 4750 | 4750 | 4750 | 4750 | 1 |
| 372 | 20230807 | 130400 | 1420742755 | 4750 | 4750 | 4750 | 4750 | 50 |
| 373 | 20230807 | 130300 | 1420505255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 374 | 20230807 | 130200 | 1420505255 | 4760 | 4760 | 4760 | 4760 | 369 |
| 375 | 20230807 | 130100 | 1418748815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 376 | 20230807 | 130000 | 1418748815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 377 | 20230807 | 125900 | 1418748815 | 4765 | 4765 | 4765 | 4765 | 2 |
| 378 | 20230807 | 125800 | 1418739285 | 4760 | 4755 | 4760 | 4755 | 241 |
| 379 | 20230807 | 125700 | 1417592625 | 4755 | 4755 | 4755 | 4755 | 202 |
| 380 | 20230807 | 125600 | 1416632115 | 4755 | 4755 | 4755 | 4750 | 834 |
| 381 | 20230807 | 125500 | 1412669150 | 4755 | 4755 | 4755 | 4750 | 209 |
| 382 | 20230807 | 125400 | 1411676355 | 4755 | 4755 | 4755 | 4755 | 6 |
| 383 | 20230807 | 125300 | 1411647825 | 4750 | 4755 | 4755 | 4750 | 304 |
| 384 | 20230807 | 125200 | 1410203660 | 4760 | 4760 | 4760 | 4760 | 1 |
| 385 | 20230807 | 125100 | 1410198900 | 4765 | 4770 | 4770 | 4765 | 403 |
| 386 | 20230807 | 125000 | 1408276665 | 4770 | 4770 | 4770 | 4770 | 1 |
| 387 | 20230807 | 124900 | 1408271895 | 4765 | 4765 | 4765 | 4765 | 0 |
| 388 | 20230807 | 124800 | 1408271895 | 4765 | 4750 | 4770 | 4750 | 1292 |
| 389 | 20230807 | 124700 | 1402118850 | 4750 | 4755 | 4765 | 4750 | 1075 |
| 390 | 20230807 | 124600 | 1397008460 | 4755 | 4755 | 4765 | 4755 | 1276 |
| 391 | 20230807 | 124500 | 1390938340 | 4755 | 4755 | 4760 | 4755 | 123 |
| 392 | 20230807 | 124400 | 1390353470 | 4760 | 4760 | 4760 | 4760 | 100 |
| 393 | 20230807 | 124300 | 1389877470 | 4755 | 4755 | 4755 | 4755 | 0 |
| 394 | 20230807 | 124200 | 1389877470 | 4755 | 4755 | 4755 | 4755 | 291 |
| 395 | 20230807 | 124100 | 1388493765 | 4755 | 4755 | 4755 | 4755 | 207 |
| 396 | 20230807 | 124000 | 1387509480 | 4755 | 4755 | 4755 | 4755 | 0 |
| 397 | 20230807 | 123900 | 1387509480 | 4755 | 4755 | 4755 | 4755 | 3630 |
| 398 | 20230807 | 123800 | 1370248830 | 4755 | 4755 | 4755 | 4755 | 400 |
| 399 | 20230807 | 123700 | 1368346830 | 4770 | 4770 | 4770 | 4770 | 100 |
| 400 | 20230807 | 123600 | 1367869830 | 4775 | 4775 | 4775 | 4770 | 212 |
| 401 | 20230807 | 123500 | 1366858030 | 4775 | 4775 | 4775 | 4775 | 0 |
| 402 | 20230807 | 123400 | 1366858030 | 4775 | 4755 | 4775 | 4755 | 50 |
| 403 | 20230807 | 123300 | 1366620050 | 4770 | 4770 | 4770 | 4770 | 10 |
| 404 | 20230807 | 123200 | 1366572350 | 4770 | 4770 | 4770 | 4770 | 172 |
| 405 | 20230807 | 123100 | 1365751910 | 4770 | 4770 | 4770 | 4770 | 0 |
| 406 | 20230807 | 123000 | 1365751910 | 4770 | 4765 | 4770 | 4750 | 1953 |
| 407 | 20230807 | 122900 | 1356470085 | 4770 | 4770 | 4770 | 4765 | 2504 |
| 408 | 20230807 | 122800 | 1344526270 | 4775 | 4775 | 4775 | 4775 | 0 |
| 409 | 20230807 | 122700 | 1344526270 | 4775 | 4775 | 4775 | 4775 | 1010 |
| 410 | 20230807 | 122600 | 1339703520 | 4785 | 4775 | 4785 | 4775 | 1011 |
| 411 | 20230807 | 122500 | 1334875895 | 4785 | 4785 | 4785 | 4785 | 104 |
| 412 | 20230807 | 122400 | 1334378255 | 4785 | 4780 | 4785 | 4780 | 650 |
| 413 | 20230807 | 122300 | 1331271250 | 4785 | 4785 | 4785 | 4785 | 1 |
| 414 | 20230807 | 122200 | 1331266465 | 4780 | 4775 | 4780 | 4775 | 1000 |
| 415 | 20230807 | 122100 | 1326487320 | 4770 | 4765 | 4770 | 4765 | 1184 |
| 416 | 20230807 | 122000 | 1320839645 | 4765 | 4765 | 4765 | 4765 | 20 |
| 417 | 20230807 | 121900 | 1320744345 | 4765 | 4765 | 4765 | 4760 | 194 |
| 418 | 20230807 | 121800 | 1319820845 | 4760 | 4760 | 4760 | 4760 | 84 |
| 419 | 20230807 | 121700 | 1319421005 | 4760 | 4760 | 4760 | 4760 | 8 |
| 420 | 20230807 | 121600 | 1319382925 | 4755 | 4755 | 4755 | 4755 | 200 |
| 421 | 20230807 | 121500 | 1318431925 | 4775 | 4750 | 4775 | 4750 | 15 |
| 422 | 20230807 | 121400 | 1318360425 | 4765 | 4765 | 4765 | 4765 | 1847 |
| 423 | 20230807 | 121300 | 1309559470 | 4765 | 4770 | 4780 | 4765 | 919 |
| 424 | 20230807 | 121200 | 1305173715 | 4765 | 4760 | 4765 | 4760 | 600 |
| 425 | 20230807 | 121100 | 1302316715 | 4765 | 4760 | 4765 | 4760 | 2000 |
| 426 | 20230807 | 121000 | 1292787085 | 4745 | 4755 | 4755 | 4745 | 1803 |
| 427 | 20230807 | 120900 | 1284225995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 428 | 20230807 | 120800 | 1284225995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 429 | 20230807 | 120700 | 1284225995 | 4755 | 4755 | 4760 | 4755 | 1390 |
| 430 | 20230807 | 120600 | 1277609845 | 4760 | 4765 | 4765 | 4760 | 484 |
| 431 | 20230807 | 120500 | 1275305005 | 4765 | 4765 | 4765 | 4765 | 59 |
| 432 | 20230807 | 120400 | 1275023870 | 4765 | 4765 | 4765 | 4765 | 562 |
| 433 | 20230807 | 120300 | 1272345940 | 4760 | 4760 | 4760 | 4760 | 31 |
| 434 | 20230807 | 120200 | 1272198380 | 4760 | 4760 | 4760 | 4760 | 430 |
| 435 | 20230807 | 120100 | 1270151580 | 4760 | 4760 | 4760 | 4760 | 500 |
| 436 | 20230807 | 120000 | 1267771580 | 4755 | 4755 | 4760 | 4755 | 371 |
| 437 | 20230807 | 115900 | 1266005950 | 4755 | 4750 | 4755 | 4750 | 101 |
| 438 | 20230807 | 115800 | 1265525845 | 4740 | 4750 | 4750 | 4740 | 1446 |
| 439 | 20230807 | 115700 | 1258662015 | 4745 | 4745 | 4745 | 4745 | 0 |
| 440 | 20230807 | 115600 | 1258662015 | 4745 | 4740 | 4745 | 4740 | 1395 |
| 441 | 20230807 | 115500 | 1252048740 | 4745 | 4745 | 4745 | 4745 | 600 |
| 442 | 20230807 | 115400 | 1249201740 | 4745 | 4745 | 4745 | 4745 | 200 |
| 443 | 20230807 | 115300 | 1248252740 | 4750 | 4750 | 4750 | 4750 | 1 |
| 444 | 20230807 | 115200 | 1248247990 | 4740 | 4740 | 4740 | 4740 | 418 |
| 445 | 20230807 | 115100 | 1246266670 | 4750 | 4750 | 4750 | 4750 | 0 |
| 446 | 20230807 | 115000 | 1246266670 | 4750 | 4750 | 4750 | 4750 | 0 |
| 447 | 20230807 | 114900 | 1246266670 | 4750 | 4745 | 4750 | 4740 | 724 |
| 448 | 20230807 | 114800 | 1242827880 | 4750 | 4745 | 4750 | 4740 | 35 |
| 449 | 20230807 | 114700 | 1242661945 | 4740 | 4740 | 4740 | 4740 | 10 |
| 450 | 20230807 | 114600 | 1242614545 | 4735 | 4735 | 4735 | 4735 | 30 |
| 451 | 20230807 | 114500 | 1242472495 | 4750 | 4750 | 4750 | 4750 | 30 |
| 452 | 20230807 | 114400 | 1242329995 | 4750 | 4755 | 4755 | 4750 | 61 |
| 453 | 20230807 | 114300 | 1242040240 | 4730 | 4750 | 4750 | 4730 | 171 |
| 454 | 20230807 | 114200 | 1241228010 | 4750 | 4750 | 4750 | 4750 | 0 |
| 455 | 20230807 | 114100 | 1241228010 | 4750 | 4730 | 4750 | 4730 | 2 |
| 456 | 20230807 | 114000 | 1241218530 | 4750 | 4760 | 4760 | 4750 | 2276 |
| 457 | 20230807 | 113900 | 1230405980 | 4760 | 4740 | 4760 | 4740 | 6075 |
| 458 | 20230807 | 113800 | 1201554455 | 4735 | 4735 | 4740 | 4735 | 927 |
| 459 | 20230807 | 113700 | 1197163730 | 4730 | 4730 | 4730 | 4730 | 122 |
| 460 | 20230807 | 113600 | 1196586670 | 4730 | 4720 | 4730 | 4720 | 356 |
| 461 | 20230807 | 113500 | 1194903340 | 4720 | 4720 | 4720 | 4720 | 0 |
| 462 | 20230807 | 113400 | 1194903340 | 4720 | 4720 | 4720 | 4720 | 792 |
| 463 | 20230807 | 113300 | 1191165100 | 4730 | 4730 | 4730 | 4730 | 100 |
| 464 | 20230807 | 113200 | 1190692100 | 4730 | 4725 | 4730 | 4725 | 122 |
| 465 | 20230807 | 113100 | 1190115390 | 4725 | 4725 | 4725 | 4725 | 1 |
| 466 | 20230807 | 113000 | 1190110665 | 4730 | 4730 | 4730 | 4715 | 282 |
| 467 | 20230807 | 112900 | 1188779985 | 4735 | 4725 | 4735 | 4725 | 1412 |
| 468 | 20230807 | 112800 | 1182099600 | 4725 | 4715 | 4725 | 4715 | 141 |
| 469 | 20230807 | 112700 | 1181434715 | 4715 | 4715 | 4715 | 4715 | 0 |
| 470 | 20230807 | 112600 | 1181434715 | 4715 | 4715 | 4715 | 4715 | 0 |
| 471 | 20230807 | 112500 | 1181434715 | 4715 | 4715 | 4715 | 4715 | 0 |
| 472 | 20230807 | 112400 | 1181434715 | 4715 | 4715 | 4715 | 4715 | 200 |
| 473 | 20230807 | 112300 | 1180491715 | 4715 | 4715 | 4715 | 4715 | 101 |
| 474 | 20230807 | 112200 | 1180015500 | 4715 | 4725 | 4730 | 4715 | 65 |
| 475 | 20230807 | 112100 | 1179708910 | 4730 | 4730 | 4730 | 4730 | 0 |
| 476 | 20230807 | 112000 | 1179708910 | 4730 | 4730 | 4730 | 4730 | 200 |
| 477 | 20230807 | 111900 | 1178762910 | 4730 | 4730 | 4730 | 4730 | 1 |
| 478 | 20230807 | 111800 | 1178758180 | 4730 | 4720 | 4730 | 4720 | 43 |
| 479 | 20230807 | 111700 | 1178555170 | 4710 | 4720 | 4720 | 4710 | 666 |
| 480 | 20230807 | 111600 | 1175418280 | 4710 | 4710 | 4710 | 4710 | 20 |
| 481 | 20230807 | 111500 | 1175324080 | 4710 | 4710 | 4710 | 4710 | 19 |
| 482 | 20230807 | 111400 | 1175234590 | 4710 | 4710 | 4710 | 4710 | 860 |
| 483 | 20230807 | 111300 | 1171183990 | 4710 | 4710 | 4720 | 4710 | 222 |
| 484 | 20230807 | 111200 | 1170138225 | 4715 | 4715 | 4715 | 4715 | 16 |
| 485 | 20230807 | 111100 | 1170062785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 486 | 20230807 | 111000 | 1170062785 | 4720 | 4720 | 4720 | 4720 | 1 |
| 487 | 20230807 | 110900 | 1170058065 | 4700 | 4700 | 4700 | 4700 | 131 |
| 488 | 20230807 | 110800 | 1169442365 | 4700 | 4700 | 4700 | 4700 | 114 |
| 489 | 20230807 | 110700 | 1168906565 | 4700 | 4740 | 4740 | 4700 | 813 |
| 490 | 20230807 | 110600 | 1165059415 | 4740 | 4715 | 4740 | 4715 | 308 |
| 491 | 20230807 | 110500 | 1163604220 | 4720 | 4720 | 4720 | 4720 | 1001 |
| 492 | 20230807 | 110400 | 1158879500 | 4720 | 4720 | 4720 | 4720 | 75 |
| 493 | 20230807 | 110300 | 1158525500 | 4720 | 4715 | 4720 | 4715 | 538 |
| 494 | 20230807 | 110200 | 1155988820 | 4710 | 4705 | 4710 | 4705 | 1450 |
| 495 | 20230807 | 110100 | 1149164875 | 4680 | 4675 | 4680 | 4675 | 152 |
| 496 | 20230807 | 110000 | 1148454250 | 4675 | 4710 | 4710 | 4675 | 210 |
| 497 | 20230807 | 105900 | 1147468650 | 4710 | 4710 | 4710 | 4710 | 100 |
| 498 | 20230807 | 105800 | 1146997650 | 4710 | 4710 | 4710 | 4710 | 5 |
| 499 | 20230807 | 105700 | 1146974100 | 4715 | 4715 | 4715 | 4715 | 31 |
| 500 | 20230807 | 105600 | 1146827935 | 4660 | 4660 | 4660 | 4660 | 0 |
| 501 | 20230807 | 105500 | 1146827935 | 4660 | 4680 | 4680 | 4660 | 801 |
| 502 | 20230807 | 105400 | 1143086535 | 4680 | 4705 | 4705 | 4680 | 177 |
| 503 | 20230807 | 105300 | 1142256915 | 4715 | 4680 | 4715 | 4680 | 1012 |
| 504 | 20230807 | 105200 | 1137520340 | 4715 | 4715 | 4715 | 4680 | 22 |
| 505 | 20230807 | 105100 | 1137416960 | 4680 | 4715 | 4715 | 4680 | 249 |
| 506 | 20230807 | 105000 | 1136248855 | 4715 | 4705 | 4715 | 4705 | 32 |
| 507 | 20230807 | 104900 | 1136098115 | 4705 | 4680 | 4705 | 4680 | 1872 |
| 508 | 20230807 | 104800 | 1127334000 | 4680 | 4680 | 4680 | 4680 | 21 |
| 509 | 20230807 | 104700 | 1127235720 | 4675 | 4675 | 4675 | 4675 | 12 |
| 510 | 20230807 | 104600 | 1127179620 | 4680 | 4680 | 4680 | 4680 | 334 |
| 511 | 20230807 | 104500 | 1125616500 | 4680 | 4680 | 4680 | 4680 | 17 |
| 512 | 20230807 | 104400 | 1125536940 | 4690 | 4685 | 4690 | 4680 | 73 |
| 513 | 20230807 | 104300 | 1125194880 | 4685 | 4665 | 4685 | 4665 | 404 |
| 514 | 20230807 | 104200 | 1123309545 | 4660 | 4665 | 4665 | 4660 | 380 |
| 515 | 20230807 | 104100 | 1121537350 | 4665 | 4670 | 4670 | 4665 | 353 |
| 516 | 20230807 | 104000 | 1119889140 | 4670 | 4690 | 4690 | 4670 | 890 |
| 517 | 20230807 | 103900 | 1115720780 | 4685 | 4685 | 4685 | 4685 | 65 |
| 518 | 20230807 | 103800 | 1115416255 | 4670 | 4665 | 4670 | 4665 | 1061 |
| 519 | 20230807 | 103700 | 1110466440 | 4665 | 4675 | 4675 | 4660 | 480 |
| 520 | 20230807 | 103600 | 1108224805 | 4680 | 4685 | 4685 | 4680 | 1015 |
| 521 | 20230807 | 103500 | 1103471555 | 4685 | 4690 | 4690 | 4685 | 1144 |
| 522 | 20230807 | 103400 | 1098109975 | 4690 | 4700 | 4700 | 4690 | 557 |
| 523 | 20230807 | 103300 | 1095495860 | 4700 | 4710 | 4715 | 4700 | 684 |
| 524 | 20230807 | 103200 | 1092276925 | 4715 | 4740 | 4740 | 4715 | 5320 |
| 525 | 20230807 | 103100 | 1067093280 | 4740 | 4750 | 4750 | 4740 | 310 |
| 526 | 20230807 | 103000 | 1065621780 | 4750 | 4735 | 4750 | 4735 | 110 |
| 527 | 20230807 | 102900 | 1065099415 | 4745 | 4750 | 4750 | 4745 | 613 |
| 528 | 20230807 | 102800 | 1062189480 | 4750 | 4760 | 4760 | 4750 | 577 |
| 529 | 20230807 | 102700 | 1059447460 | 4760 | 4760 | 4765 | 4760 | 812 |
| 530 | 20230807 | 102600 | 1055581735 | 4750 | 4735 | 4750 | 4735 | 5071 |
| 531 | 20230807 | 102500 | 1031538080 | 4735 | 4735 | 4740 | 4735 | 391 |
| 532 | 20230807 | 102400 | 1029686645 | 4735 | 4740 | 4745 | 4735 | 1883 |
| 533 | 20230807 | 102300 | 1020763700 | 4740 | 4745 | 4745 | 4740 | 1147 |
| 534 | 20230807 | 102200 | 1015322050 | 4735 | 4735 | 4740 | 4735 | 1739 |
| 535 | 20230807 | 102100 | 1007085445 | 4720 | 4735 | 4735 | 4720 | 377 |
| 536 | 20230807 | 102000 | 1005301435 | 4710 | 4725 | 4735 | 4710 | 1221 |
| 537 | 20230807 | 101900 | 999537075 | 4735 | 4735 | 4735 | 4735 | 770 |
| 538 | 20230807 | 101800 | 995891125 | 4725 | 4725 | 4725 | 4725 | 520 |
| 539 | 20230807 | 101700 | 993434125 | 4710 | 4710 | 4710 | 4710 | 1 |
| 540 | 20230807 | 101600 | 993429415 | 4710 | 4715 | 4730 | 4710 | 533 |
| 541 | 20230807 | 101500 | 990911925 | 4710 | 4710 | 4710 | 4710 | 116 |
| 542 | 20230807 | 101400 | 990365565 | 4710 | 4710 | 4710 | 4710 | 1 |
| 543 | 20230807 | 101300 | 990360855 | 4710 | 4710 | 4715 | 4710 | 418 |
| 544 | 20230807 | 101200 | 988392065 | 4710 | 4720 | 4720 | 4710 | 1400 |
| 545 | 20230807 | 101100 | 981796455 | 4720 | 4755 | 4755 | 4720 | 1389 |
| 546 | 20230807 | 101000 | 975216605 | 4760 | 4735 | 4760 | 4735 | 3033 |
| 547 | 20230807 | 100900 | 960815615 | 4730 | 4725 | 4730 | 4700 | 2901 |
| 548 | 20230807 | 100800 | 947134075 | 4705 | 4705 | 4705 | 4705 | 15 |
| 549 | 20230807 | 100700 | 947063500 | 4695 | 4695 | 4695 | 4695 | 5 |
| 550 | 20230807 | 100600 | 947040025 | 4725 | 4725 | 4725 | 4725 | 226 |
| 551 | 20230807 | 100500 | 945972175 | 4725 | 4695 | 4725 | 4695 | 2549 |
| 552 | 20230807 | 100400 | 933963850 | 4695 | 4705 | 4705 | 4695 | 167 |
| 553 | 20230807 | 100300 | 933178665 | 4705 | 4710 | 4710 | 4705 | 110 |
| 554 | 20230807 | 100200 | 932661065 | 4710 | 4720 | 4720 | 4710 | 838 |
| 555 | 20230807 | 100100 | 928709605 | 4720 | 4720 | 4720 | 4720 | 80 |
| 556 | 20230807 | 100000 | 928332005 | 4720 | 4715 | 4720 | 4715 | 2532 |
| 557 | 20230807 | 095900 | 916389885 | 4715 | 4715 | 4715 | 4715 | 299 |
| 558 | 20230807 | 095800 | 914980100 | 4715 | 4715 | 4720 | 4715 | 2458 |
| 559 | 20230807 | 095700 | 903385250 | 4715 | 4715 | 4715 | 4715 | 31 |
| 560 | 20230807 | 095600 | 903239085 | 4715 | 4710 | 4715 | 4700 | 1224 |
| 561 | 20230807 | 095500 | 897475495 | 4710 | 4735 | 4735 | 4710 | 950 |
| 562 | 20230807 | 095400 | 892995745 | 4735 | 4690 | 4735 | 4690 | 2546 |
| 563 | 20230807 | 095300 | 881036695 | 4690 | 4680 | 4690 | 4680 | 451 |
| 564 | 20230807 | 095200 | 878922205 | 4680 | 4670 | 4680 | 4645 | 1098 |
| 565 | 20230807 | 095100 | 873789260 | 4675 | 4660 | 4675 | 4660 | 3900 |
| 566 | 20230807 | 095000 | 855581575 | 4660 | 4660 | 4660 | 4640 | 1051 |
| 567 | 20230807 | 094900 | 850701075 | 4660 | 4660 | 4660 | 4640 | 363 |
| 568 | 20230807 | 094800 | 849013515 | 4650 | 4640 | 4650 | 4640 | 897 |
| 569 | 20230807 | 094700 | 844851385 | 4660 | 4660 | 4660 | 4660 | 124 |
| 570 | 20230807 | 094600 | 844273545 | 4665 | 4665 | 4665 | 4665 | 0 |
| 571 | 20230807 | 094500 | 844273545 | 4665 | 4640 | 4665 | 4640 | 1765 |
| 572 | 20230807 | 094400 | 836046110 | 4660 | 4645 | 4660 | 4635 | 304 |
| 573 | 20230807 | 094300 | 834634295 | 4635 | 4610 | 4635 | 4610 | 68 |
| 574 | 20230807 | 094200 | 834319140 | 4620 | 4615 | 4620 | 4615 | 1133 |
| 575 | 20230807 | 094100 | 829089155 | 4615 | 4615 | 4615 | 4615 | 270 |
| 576 | 20230807 | 094000 | 827843105 | 4625 | 4600 | 4625 | 4595 | 3979 |
| 577 | 20230807 | 093900 | 809548930 | 4605 | 4605 | 4605 | 4595 | 4237 |
| 578 | 20230807 | 093800 | 790054615 | 4630 | 4630 | 4630 | 4630 | 510 |
| 579 | 20230807 | 093700 | 787693315 | 4635 | 4635 | 4635 | 4600 | 1696 |
| 580 | 20230807 | 093600 | 779891575 | 4600 | 4630 | 4635 | 4600 | 6582 |
| 581 | 20230807 | 093500 | 749534725 | 4630 | 4635 | 4635 | 4630 | 279 |
| 582 | 20230807 | 093400 | 748241645 | 4655 | 4650 | 4655 | 4635 | 744 |
| 583 | 20230807 | 093300 | 744785460 | 4655 | 4660 | 4670 | 4640 | 313 |
| 584 | 20230807 | 093200 | 743327015 | 4665 | 4670 | 4670 | 4665 | 323 |
| 585 | 20230807 | 093100 | 741818710 | 4670 | 4670 | 4670 | 4665 | 25 |
| 586 | 20230807 | 093000 | 741701965 | 4640 | 4640 | 4670 | 4640 | 1508 |
| 587 | 20230807 | 092900 | 734666175 | 4675 | 4665 | 4675 | 4640 | 6526 |
| 588 | 20230807 | 092800 | 704333030 | 4670 | 4630 | 4670 | 4610 | 11586 |
| 589 | 20230807 | 092700 | 650625135 | 4620 | 4655 | 4655 | 4620 | 1041 |
| 590 | 20230807 | 092600 | 645809630 | 4655 | 4640 | 4655 | 4605 | 6160 |
| 591 | 20230807 | 092500 | 617346465 | 4640 | 4650 | 4650 | 4640 | 1024 |
| 592 | 20230807 | 092400 | 612589865 | 4650 | 4655 | 4655 | 4650 | 674 |
| 593 | 20230807 | 092300 | 609453135 | 4655 | 4635 | 4655 | 4630 | 4711 |
| 594 | 20230807 | 092200 | 587557705 | 4640 | 4625 | 4640 | 4625 | 354 |
| 595 | 20230807 | 092100 | 585915180 | 4635 | 4635 | 4640 | 4635 | 532 |
| 596 | 20230807 | 092000 | 583449255 | 4635 | 4635 | 4635 | 4635 | 71 |
| 597 | 20230807 | 091900 | 583120170 | 4620 | 4620 | 4635 | 4615 | 9569 |
| 598 | 20230807 | 091800 | 538912560 | 4610 | 4640 | 4640 | 4610 | 2597 |
| 599 | 20230807 | 091700 | 526921180 | 4640 | 4630 | 4640 | 4615 | 6191 |
| 600 | 20230807 | 091600 | 498321240 | 4625 | 4610 | 4625 | 4610 | 681 |
| 601 | 20230807 | 091500 | 495173115 | 4605 | 4605 | 4610 | 4605 | 3385 |
| 602 | 20230807 | 091400 | 479585090 | 4610 | 4610 | 4625 | 4605 | 1903 |
| 603 | 20230807 | 091300 | 470813975 | 4610 | 4610 | 4625 | 4610 | 4093 |
| 604 | 20230807 | 091200 | 451932315 | 4605 | 4600 | 4615 | 4595 | 4286 |
| 605 | 20230807 | 091100 | 432201570 | 4600 | 4600 | 4615 | 4600 | 774 |
| 606 | 20230807 | 091000 | 428641140 | 4600 | 4585 | 4600 | 4585 | 691 |
| 607 | 20230807 | 090900 | 425467650 | 4600 | 4590 | 4615 | 4580 | 6338 |
| 608 | 20230807 | 090800 | 396401270 | 4620 | 4585 | 4625 | 4585 | 7466 |
| 609 | 20230807 | 090700 | 362145565 | 4625 | 4600 | 4625 | 4590 | 4423 |
| 610 | 20230807 | 090600 | 341827345 | 4595 | 4610 | 4630 | 4595 | 4055 |
| 611 | 20230807 | 090500 | 323165985 | 4600 | 4605 | 4630 | 4600 | 3556 |
| 612 | 20230807 | 090400 | 306807355 | 4605 | 4615 | 4615 | 4600 | 2959 |
| 613 | 20230807 | 090300 | 293181280 | 4615 | 4650 | 4650 | 4600 | 3250 |
| 614 | 20230807 | 090200 | 278179685 | 4650 | 4645 | 4650 | 4585 | 3952 |
| 615 | 20230807 | 090100 | 259866745 | 4645 | 4635 | 4665 | 4510 | 23855 |
| 616 | 20230807 | 090000 | 150553545 | 4610 | 4710 | 4720 | 4610 | 31917 |