30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 3 | 20230809 | 191500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230809 | 191400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230809 | 191300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230809 | 191200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230809 | 191100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230809 | 191000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230809 | 190900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230809 | 190800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230809 | 190700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230809 | 190600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230809 | 190500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230809 | 190400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230809 | 190300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230809 | 190200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230809 | 190100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230809 | 190000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230809 | 185900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230809 | 185800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230809 | 185700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230809 | 185600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230809 | 185500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230809 | 185400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230809 | 185300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230809 | 185200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230809 | 185100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230809 | 185000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230809 | 184900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230809 | 184800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230809 | 184700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230809 | 184600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 33 | 20230809 | 184500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230809 | 184400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230809 | 184300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230809 | 184200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230809 | 184100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230809 | 184000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230809 | 183900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230809 | 183800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230809 | 183700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230809 | 183600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230809 | 183500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230809 | 183400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230809 | 183300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230809 | 183200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230809 | 183100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230809 | 183000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230809 | 182900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230809 | 182800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230809 | 182700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230809 | 182600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230809 | 182500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230809 | 182400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230809 | 182300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230809 | 182200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230809 | 182100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230809 | 182000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230809 | 181900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230809 | 181800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230809 | 181700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230809 | 181600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 63 | 20230809 | 181500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230809 | 181400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230809 | 181300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230809 | 181200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230809 | 181100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230809 | 181000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230809 | 180900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230809 | 180800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230809 | 180700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230809 | 180600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230809 | 180500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230809 | 180400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230809 | 180300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230809 | 180200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230809 | 180100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230809 | 180000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230809 | 175900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230809 | 175800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230809 | 175700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230809 | 175600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230809 | 175500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230809 | 175400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230809 | 175300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230809 | 175200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230809 | 175100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230809 | 175000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230809 | 174900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230809 | 174800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230809 | 174700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230809 | 174600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 93 | 20230809 | 174500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230809 | 174400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230809 | 174300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230809 | 174200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230809 | 174100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230809 | 174000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230809 | 173900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230809 | 173800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230809 | 173700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230809 | 173600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230809 | 173500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230809 | 173400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230809 | 173300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230809 | 173200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230809 | 173100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230809 | 173000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230809 | 172900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230809 | 172800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230809 | 172700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230809 | 172600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230809 | 172500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230809 | 172400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230809 | 172300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230809 | 172200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230809 | 172100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230809 | 172000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230809 | 171900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230809 | 171800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230809 | 171700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230809 | 171600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 123 | 20230809 | 171500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230809 | 171400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230809 | 171300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230809 | 171200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230809 | 171100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230809 | 171000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230809 | 170900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230809 | 170800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230809 | 170700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230809 | 170600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230809 | 170500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230809 | 170400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230809 | 170300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230809 | 170200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230809 | 170100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230809 | 170000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230809 | 165900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230809 | 165800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230809 | 165700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230809 | 165600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230809 | 165500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230809 | 165400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230809 | 165300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230809 | 165200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230809 | 165100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230809 | 165000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230809 | 164900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230809 | 164800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230809 | 164700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230809 | 164600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 153 | 20230809 | 164500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230809 | 164400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230809 | 164300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230809 | 164200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230809 | 164100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230809 | 164000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230809 | 163900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230809 | 163800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230809 | 163700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230809 | 163600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230809 | 163500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230809 | 163400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230809 | 163300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230809 | 163200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230809 | 163100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230809 | 163000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230809 | 162900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230809 | 162800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230809 | 162700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230809 | 162600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230809 | 162500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230809 | 162400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230809 | 162300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230809 | 162200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230809 | 162100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230809 | 162000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230809 | 161900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230809 | 161800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230809 | 161700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230809 | 161600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 183 | 20230809 | 161500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230809 | 161400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230809 | 161300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230809 | 161200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230809 | 161100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230809 | 161000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230809 | 160900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230809 | 160800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230809 | 160700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230809 | 160600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230809 | 160500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230809 | 160400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230809 | 160300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230809 | 160200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230809 | 160100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230809 | 160000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230809 | 155900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230809 | 155800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230809 | 155700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230809 | 155600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230809 | 155500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230809 | 155400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230809 | 155300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230809 | 155200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230809 | 155100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230809 | 155000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230809 | 154900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230809 | 154800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230809 | 154700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230809 | 154600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 213 | 20230809 | 154500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230809 | 154400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230809 | 154300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230809 | 154200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230809 | 154100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230809 | 154000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230809 | 153900 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230809 | 153800 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230809 | 153700 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230809 | 153600 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230809 | 153500 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230809 | 153400 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230809 | 153300 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230809 | 153200 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230809 | 153100 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230809 | 153000 | 3292329635 | 3630 | 3630 | 3630 | 3630 | 53251 |
| 229 | 20230809 | 152900 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20230809 | 152800 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20230809 | 152700 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20230809 | 152600 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20230809 | 152500 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20230809 | 152400 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20230809 | 152300 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20230809 | 152200 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20230809 | 152100 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20230809 | 152000 | 3099028505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20230809 | 151900 | 3099028505 | 3605 | 3595 | 3605 | 3585 | 15210 |
| 240 | 20230809 | 151800 | 3044366005 | 3600 | 3605 | 3615 | 3595 | 5323 |
| 241 | 20230809 | 151700 | 3025173160 | 3605 | 3595 | 3605 | 3590 | 5704 |
| 242 | 20230809 | 151600 | 3004643085 | 3595 | 3600 | 3605 | 3585 | 16577 |
| 243 | 20230809 | 151500 | 2945064810 | 3600 | 3600 | 3605 | 3595 | 2645 |
| 244 | 20230809 | 151400 | 2935542720 | 3595 | 3590 | 3595 | 3590 | 2662 |
| 245 | 20230809 | 151300 | 2925975330 | 3595 | 3595 | 3600 | 3590 | 3739 |
| 246 | 20230809 | 151200 | 2912538490 | 3590 | 3595 | 3595 | 3590 | 1405 |
| 247 | 20230809 | 151100 | 2907492555 | 3600 | 3590 | 3600 | 3585 | 4073 |
| 248 | 20230809 | 151000 | 2892853800 | 3590 | 3580 | 3590 | 3580 | 4191 |
| 249 | 20230809 | 150900 | 2877827030 | 3580 | 3575 | 3580 | 3570 | 690 |
| 250 | 20230809 | 150800 | 2875361070 | 3580 | 3580 | 3580 | 3575 | 622 |
| 251 | 20230809 | 150700 | 2873136915 | 3580 | 3575 | 3580 | 3570 | 2381 |
| 252 | 20230809 | 150600 | 2864626315 | 3575 | 3570 | 3575 | 3570 | 2087 |
| 253 | 20230809 | 150500 | 2857171430 | 3575 | 3565 | 3575 | 3565 | 1158 |
| 254 | 20230809 | 150400 | 2853034295 | 3560 | 3580 | 3580 | 3560 | 2467 |
| 255 | 20230809 | 150300 | 2844240985 | 3580 | 3575 | 3590 | 3565 | 7243 |
| 256 | 20230809 | 150200 | 2818314780 | 3555 | 3550 | 3600 | 3550 | 20088 |
| 257 | 20230809 | 150100 | 2746689380 | 3550 | 3550 | 3550 | 3550 | 1821 |
| 258 | 20230809 | 150000 | 2740224830 | 3550 | 3545 | 3550 | 3545 | 6 |
| 259 | 20230809 | 145900 | 2740203545 | 3545 | 3545 | 3545 | 3545 | 1911 |
| 260 | 20230809 | 145800 | 2733429050 | 3545 | 3545 | 3545 | 3545 | 106 |
| 261 | 20230809 | 145700 | 2733053280 | 3545 | 3545 | 3545 | 3545 | 302 |
| 262 | 20230809 | 145600 | 2731982690 | 3540 | 3545 | 3545 | 3540 | 121 |
| 263 | 20230809 | 145500 | 2731553895 | 3545 | 3545 | 3545 | 3540 | 2233 |
| 264 | 20230809 | 145400 | 2723638160 | 3545 | 3545 | 3545 | 3540 | 106 |
| 265 | 20230809 | 145300 | 2723262740 | 3545 | 3540 | 3545 | 3540 | 3580 |
| 266 | 20230809 | 145200 | 2710589515 | 3540 | 3545 | 3545 | 3540 | 2260 |
| 267 | 20230809 | 145100 | 2702587815 | 3545 | 3545 | 3545 | 3545 | 108 |
| 268 | 20230809 | 145000 | 2702204955 | 3545 | 3550 | 3550 | 3545 | 458 |
| 269 | 20230809 | 144900 | 2700580815 | 3545 | 3545 | 3545 | 3545 | 1153 |
| 270 | 20230809 | 144800 | 2696493430 | 3545 | 3550 | 3550 | 3545 | 6219 |
| 271 | 20230809 | 144700 | 2674444115 | 3550 | 3535 | 3550 | 3535 | 7475 |
| 272 | 20230809 | 144600 | 2647922725 | 3545 | 3535 | 3545 | 3535 | 5256 |
| 273 | 20230809 | 144500 | 2629326985 | 3535 | 3535 | 3535 | 3535 | 2837 |
| 274 | 20230809 | 144400 | 2619298190 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 275 | 20230809 | 144300 | 2612228190 | 3540 | 3540 | 3540 | 3535 | 738 |
| 276 | 20230809 | 144200 | 2609619320 | 3535 | 3540 | 3540 | 3535 | 364 |
| 277 | 20230809 | 144100 | 2608332430 | 3535 | 3535 | 3535 | 3535 | 385 |
| 278 | 20230809 | 144000 | 2606971455 | 3535 | 3535 | 3535 | 3535 | 0 |
| 279 | 20230809 | 143900 | 2606971455 | 3535 | 3535 | 3540 | 3535 | 206 |
| 280 | 20230809 | 143800 | 2606243230 | 3535 | 3535 | 3535 | 3535 | 1168 |
| 281 | 20230809 | 143700 | 2602114350 | 3535 | 3540 | 3540 | 3535 | 1285 |
| 282 | 20230809 | 143600 | 2597570450 | 3540 | 3535 | 3540 | 3535 | 1521 |
| 283 | 20230809 | 143500 | 2592193665 | 3540 | 3530 | 3540 | 3530 | 684 |
| 284 | 20230809 | 143400 | 2589778985 | 3540 | 3530 | 3540 | 3530 | 305 |
| 285 | 20230809 | 143300 | 2588702325 | 3540 | 3540 | 3540 | 3540 | 500 |
| 286 | 20230809 | 143200 | 2586932325 | 3540 | 3540 | 3540 | 3540 | 9 |
| 287 | 20230809 | 143100 | 2586900465 | 3540 | 3540 | 3540 | 3530 | 1350 |
| 288 | 20230809 | 143000 | 2582130750 | 3535 | 3535 | 3535 | 3525 | 7482 |
| 289 | 20230809 | 142900 | 2555724735 | 3540 | 3540 | 3540 | 3540 | 3 |
| 290 | 20230809 | 142800 | 2555714115 | 3540 | 3540 | 3540 | 3535 | 340 |
| 291 | 20230809 | 142700 | 2554511170 | 3540 | 3535 | 3540 | 3535 | 212 |
| 292 | 20230809 | 142600 | 2553761680 | 3535 | 3535 | 3535 | 3535 | 2002 |
| 293 | 20230809 | 142500 | 2546684610 | 3535 | 3535 | 3535 | 3535 | 1076 |
| 294 | 20230809 | 142400 | 2542880950 | 3530 | 3535 | 3535 | 3530 | 1844 |
| 295 | 20230809 | 142300 | 2536367795 | 3535 | 3535 | 3535 | 3535 | 1534 |
| 296 | 20230809 | 142200 | 2530945105 | 3535 | 3535 | 3535 | 3535 | 1050 |
| 297 | 20230809 | 142100 | 2527233355 | 3530 | 3530 | 3530 | 3530 | 90 |
| 298 | 20230809 | 142000 | 2526915655 | 3530 | 3540 | 3540 | 3530 | 561 |
| 299 | 20230809 | 141900 | 2524933215 | 3540 | 3535 | 3540 | 3535 | 987 |
| 300 | 20230809 | 141800 | 2521443910 | 3535 | 3535 | 3535 | 3535 | 17 |
| 301 | 20230809 | 141700 | 2521383815 | 3535 | 3535 | 3535 | 3525 | 2487 |
| 302 | 20230809 | 141600 | 2512592720 | 3535 | 3530 | 3535 | 3530 | 607 |
| 303 | 20230809 | 141500 | 2510447140 | 3530 | 3530 | 3530 | 3530 | 1879 |
| 304 | 20230809 | 141400 | 2503814270 | 3530 | 3530 | 3530 | 3530 | 500 |
| 305 | 20230809 | 141300 | 2502049270 | 3530 | 3530 | 3530 | 3530 | 0 |
| 306 | 20230809 | 141200 | 2502049270 | 3530 | 3530 | 3530 | 3530 | 5333 |
| 307 | 20230809 | 141100 | 2483223780 | 3530 | 3530 | 3530 | 3530 | 3322 |
| 308 | 20230809 | 141000 | 2471497120 | 3530 | 3530 | 3530 | 3530 | 878 |
| 309 | 20230809 | 140900 | 2468397780 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20230809 | 140800 | 2468397780 | 3530 | 3535 | 3535 | 3530 | 1201 |
| 311 | 20230809 | 140700 | 2464158245 | 3535 | 3540 | 3540 | 3535 | 1049 |
| 312 | 20230809 | 140600 | 2460450025 | 3535 | 3535 | 3535 | 3535 | 501 |
| 313 | 20230809 | 140500 | 2458678990 | 3535 | 3535 | 3535 | 3535 | 28 |
| 314 | 20230809 | 140400 | 2458580010 | 3535 | 3530 | 3535 | 3530 | 2002 |
| 315 | 20230809 | 140300 | 2451507940 | 3530 | 3530 | 3530 | 3530 | 2496 |
| 316 | 20230809 | 140200 | 2442697060 | 3535 | 3540 | 3540 | 3535 | 1301 |
| 317 | 20230809 | 140100 | 2438098010 | 3540 | 3540 | 3540 | 3540 | 0 |
| 318 | 20230809 | 140000 | 2438098010 | 3540 | 3540 | 3540 | 3540 | 500 |
| 319 | 20230809 | 135900 | 2436328010 | 3540 | 3540 | 3540 | 3540 | 13 |
| 320 | 20230809 | 135800 | 2436281990 | 3540 | 3540 | 3540 | 3540 | 0 |
| 321 | 20230809 | 135700 | 2436281990 | 3540 | 3540 | 3540 | 3530 | 44 |
| 322 | 20230809 | 135600 | 2436126530 | 3540 | 3540 | 3540 | 3540 | 284 |
| 323 | 20230809 | 135500 | 2435121170 | 3525 | 3540 | 3540 | 3525 | 4624 |
| 324 | 20230809 | 135400 | 2418801535 | 3540 | 3530 | 3540 | 3530 | 1789 |
| 325 | 20230809 | 135300 | 2412477425 | 3535 | 3530 | 3535 | 3530 | 322 |
| 326 | 20230809 | 135200 | 2411339180 | 3535 | 3530 | 3535 | 3530 | 463 |
| 327 | 20230809 | 135100 | 2409704780 | 3535 | 3535 | 3535 | 3535 | 15 |
| 328 | 20230809 | 135000 | 2409651755 | 3535 | 3535 | 3535 | 3535 | 2 |
| 329 | 20230809 | 134900 | 2409644685 | 3530 | 3535 | 3540 | 3530 | 606 |
| 330 | 20230809 | 134800 | 2407505445 | 3535 | 3530 | 3535 | 3530 | 3117 |
| 331 | 20230809 | 134700 | 2396502415 | 3530 | 3530 | 3530 | 3530 | 2000 |
| 332 | 20230809 | 134600 | 2389442415 | 3530 | 3530 | 3540 | 3530 | 34 |
| 333 | 20230809 | 134500 | 2389322230 | 3535 | 3540 | 3540 | 3535 | 2494 |
| 334 | 20230809 | 134400 | 2380493575 | 3540 | 3535 | 3540 | 3535 | 797 |
| 335 | 20230809 | 134300 | 2377676080 | 3535 | 3530 | 3535 | 3530 | 48 |
| 336 | 20230809 | 134200 | 2377506440 | 3530 | 3535 | 3535 | 3530 | 103 |
| 337 | 20230809 | 134100 | 2377142835 | 3535 | 3535 | 3535 | 3535 | 333 |
| 338 | 20230809 | 134000 | 2375965680 | 3540 | 3540 | 3540 | 3540 | 200 |
| 339 | 20230809 | 133900 | 2375257680 | 3540 | 3540 | 3540 | 3540 | 4 |
| 340 | 20230809 | 133800 | 2375243520 | 3535 | 3530 | 3535 | 3530 | 4529 |
| 341 | 20230809 | 133700 | 2359249130 | 3500 | 3530 | 3530 | 3500 | 20360 |
| 342 | 20230809 | 133600 | 2287732180 | 3525 | 3525 | 3525 | 3525 | 1181 |
| 343 | 20230809 | 133500 | 2283569155 | 3525 | 3525 | 3525 | 3525 | 3000 |
| 344 | 20230809 | 133400 | 2272994155 | 3530 | 3530 | 3530 | 3525 | 306 |
| 345 | 20230809 | 133300 | 2271914615 | 3530 | 3535 | 3535 | 3520 | 2164 |
| 346 | 20230809 | 133200 | 2264288430 | 3530 | 3530 | 3535 | 3530 | 1402 |
| 347 | 20230809 | 133100 | 2259339365 | 3530 | 3530 | 3530 | 3525 | 1387 |
| 348 | 20230809 | 133000 | 2254443535 | 3530 | 3530 | 3530 | 3530 | 269 |
| 349 | 20230809 | 132900 | 2253493965 | 3530 | 3530 | 3530 | 3525 | 8141 |
| 350 | 20230809 | 132800 | 2224793910 | 3530 | 3525 | 3530 | 3525 | 1095 |
| 351 | 20230809 | 132700 | 2220930335 | 3525 | 3530 | 3535 | 3525 | 3328 |
| 352 | 20230809 | 132600 | 2209187835 | 3530 | 3520 | 3530 | 3520 | 8987 |
| 353 | 20230809 | 132500 | 2177498145 | 3520 | 3520 | 3525 | 3520 | 1865 |
| 354 | 20230809 | 132400 | 2170933340 | 3525 | 3525 | 3530 | 3525 | 1620 |
| 355 | 20230809 | 132300 | 2165222835 | 3525 | 3530 | 3530 | 3525 | 5 |
| 356 | 20230809 | 132200 | 2165205190 | 3530 | 3530 | 3530 | 3530 | 22 |
| 357 | 20230809 | 132100 | 2165127530 | 3530 | 3530 | 3530 | 3520 | 7 |
| 358 | 20230809 | 132000 | 2165102830 | 3520 | 3525 | 3530 | 3520 | 3493 |
| 359 | 20230809 | 131900 | 2152800900 | 3520 | 3535 | 3535 | 3520 | 3049 |
| 360 | 20230809 | 131800 | 2142035425 | 3535 | 3535 | 3535 | 3535 | 303 |
| 361 | 20230809 | 131700 | 2140964320 | 3530 | 3530 | 3530 | 3525 | 2663 |
| 362 | 20230809 | 131600 | 2131564260 | 3530 | 3525 | 3530 | 3525 | 4921 |
| 363 | 20230809 | 131500 | 2114198275 | 3525 | 3535 | 3535 | 3525 | 4482 |
| 364 | 20230809 | 131400 | 2098377600 | 3535 | 3530 | 3535 | 3530 | 129 |
| 365 | 20230809 | 131300 | 2097921645 | 3530 | 3530 | 3530 | 3530 | 1073 |
| 366 | 20230809 | 131200 | 2094133955 | 3530 | 3530 | 3535 | 3525 | 8778 |
| 367 | 20230809 | 131100 | 2063112020 | 3530 | 3525 | 3530 | 3525 | 917 |
| 368 | 20230809 | 131000 | 2059876695 | 3525 | 3520 | 3525 | 3520 | 1939 |
| 369 | 20230809 | 130900 | 2053043285 | 3520 | 3520 | 3520 | 3515 | 3286 |
| 370 | 20230809 | 130800 | 2041477035 | 3520 | 3515 | 3520 | 3515 | 867 |
| 371 | 20230809 | 130700 | 2038429380 | 3515 | 3515 | 3520 | 3515 | 2964 |
| 372 | 20230809 | 130600 | 2028009815 | 3510 | 3510 | 3510 | 3510 | 6503 |
| 373 | 20230809 | 130500 | 2005184285 | 3510 | 3510 | 3510 | 3510 | 5 |
| 374 | 20230809 | 130400 | 2005166735 | 3510 | 3510 | 3510 | 3510 | 100 |
| 375 | 20230809 | 130300 | 2004815735 | 3510 | 3505 | 3510 | 3505 | 1029 |
| 376 | 20230809 | 130200 | 2001209085 | 3505 | 3510 | 3510 | 3505 | 996 |
| 377 | 20230809 | 130100 | 1997713130 | 3505 | 3505 | 3510 | 3505 | 2029 |
| 378 | 20230809 | 130000 | 1990601045 | 3505 | 3510 | 3510 | 3505 | 210 |
| 379 | 20230809 | 125900 | 1989864950 | 3510 | 3510 | 3510 | 3510 | 7 |
| 380 | 20230809 | 125800 | 1989840380 | 3510 | 3510 | 3510 | 3510 | 38 |
| 381 | 20230809 | 125700 | 1989707000 | 3505 | 3505 | 3505 | 3505 | 814 |
| 382 | 20230809 | 125600 | 1986853930 | 3505 | 3505 | 3505 | 3505 | 347 |
| 383 | 20230809 | 125500 | 1985637695 | 3505 | 3505 | 3505 | 3505 | 22 |
| 384 | 20230809 | 125400 | 1985560585 | 3505 | 3500 | 3505 | 3500 | 194 |
| 385 | 20230809 | 125300 | 1984881530 | 3500 | 3500 | 3500 | 3500 | 4943 |
| 386 | 20230809 | 125200 | 1967581030 | 3500 | 3500 | 3500 | 3500 | 6 |
| 387 | 20230809 | 125100 | 1967560030 | 3495 | 3495 | 3495 | 3495 | 212 |
| 388 | 20230809 | 125000 | 1966819090 | 3495 | 3495 | 3500 | 3495 | 1326 |
| 389 | 20230809 | 124900 | 1962184645 | 3495 | 3500 | 3500 | 3495 | 196 |
| 390 | 20230809 | 124800 | 1961499175 | 3500 | 3495 | 3500 | 3495 | 110 |
| 391 | 20230809 | 124700 | 1961114465 | 3490 | 3490 | 3490 | 3490 | 10 |
| 392 | 20230809 | 124600 | 1961079565 | 3495 | 3495 | 3495 | 3495 | 420 |
| 393 | 20230809 | 124500 | 1959611665 | 3500 | 3500 | 3500 | 3490 | 1137 |
| 394 | 20230809 | 124400 | 1955634440 | 3500 | 3500 | 3500 | 3500 | 5 |
| 395 | 20230809 | 124300 | 1955616940 | 3500 | 3495 | 3500 | 3495 | 381 |
| 396 | 20230809 | 124200 | 1954283945 | 3495 | 3495 | 3495 | 3495 | 404 |
| 397 | 20230809 | 124100 | 1952871965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20230809 | 124000 | 1952871965 | 3495 | 3495 | 3495 | 3495 | 79 |
| 399 | 20230809 | 123900 | 1952595860 | 3495 | 3495 | 3495 | 3495 | 58 |
| 400 | 20230809 | 123800 | 1952393150 | 3495 | 3495 | 3495 | 3495 | 100 |
| 401 | 20230809 | 123700 | 1952043650 | 3495 | 3495 | 3495 | 3495 | 3970 |
| 402 | 20230809 | 123600 | 1938168500 | 3495 | 3495 | 3495 | 3495 | 122 |
| 403 | 20230809 | 123500 | 1937742110 | 3495 | 3495 | 3495 | 3495 | 110 |
| 404 | 20230809 | 123400 | 1937357660 | 3500 | 3495 | 3500 | 3495 | 273 |
| 405 | 20230809 | 123300 | 1936403505 | 3500 | 3500 | 3500 | 3500 | 5 |
| 406 | 20230809 | 123200 | 1936386005 | 3495 | 3495 | 3495 | 3495 | 0 |
| 407 | 20230809 | 123100 | 1936386005 | 3495 | 3495 | 3495 | 3495 | 8062 |
| 408 | 20230809 | 123000 | 1908209315 | 3495 | 3495 | 3495 | 3495 | 54 |
| 409 | 20230809 | 122900 | 1908020585 | 3495 | 3490 | 3495 | 3490 | 2361 |
| 410 | 20230809 | 122800 | 1899780395 | 3490 | 3490 | 3490 | 3490 | 2387 |
| 411 | 20230809 | 122700 | 1891449765 | 3490 | 3490 | 3495 | 3490 | 331 |
| 412 | 20230809 | 122600 | 1890294075 | 3495 | 3490 | 3495 | 3490 | 1511 |
| 413 | 20230809 | 122500 | 1885020635 | 3495 | 3495 | 3495 | 3495 | 669 |
| 414 | 20230809 | 122400 | 1882682480 | 3495 | 3500 | 3500 | 3495 | 102 |
| 415 | 20230809 | 122300 | 1882325980 | 3495 | 3495 | 3495 | 3495 | 1080 |
| 416 | 20230809 | 122200 | 1878551380 | 3500 | 3500 | 3500 | 3495 | 85 |
| 417 | 20230809 | 122100 | 1878254030 | 3500 | 3500 | 3500 | 3500 | 313 |
| 418 | 20230809 | 122000 | 1877158530 | 3500 | 3500 | 3500 | 3500 | 358 |
| 419 | 20230809 | 121900 | 1875905530 | 3495 | 3495 | 3495 | 3495 | 0 |
| 420 | 20230809 | 121800 | 1875905530 | 3495 | 3500 | 3500 | 3495 | 1434 |
| 421 | 20230809 | 121700 | 1870893430 | 3495 | 3500 | 3500 | 3495 | 301 |
| 422 | 20230809 | 121600 | 1869840435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20230809 | 121500 | 1869840435 | 3500 | 3500 | 3500 | 3500 | 863 |
| 424 | 20230809 | 121400 | 1866819935 | 3500 | 3505 | 3505 | 3500 | 1338 |
| 425 | 20230809 | 121300 | 1862134490 | 3505 | 3495 | 3505 | 3495 | 45 |
| 426 | 20230809 | 121200 | 1861976785 | 3495 | 3495 | 3500 | 3495 | 1419 |
| 427 | 20230809 | 121100 | 1857015265 | 3495 | 3495 | 3495 | 3495 | 55 |
| 428 | 20230809 | 121000 | 1856823040 | 3495 | 3495 | 3495 | 3495 | 0 |
| 429 | 20230809 | 120900 | 1856823040 | 3495 | 3495 | 3495 | 3495 | 1040 |
| 430 | 20230809 | 120800 | 1853188240 | 3505 | 3495 | 3505 | 3495 | 4642 |
| 431 | 20230809 | 120700 | 1836937120 | 3495 | 3495 | 3495 | 3495 | 0 |
| 432 | 20230809 | 120600 | 1836937120 | 3495 | 3500 | 3500 | 3495 | 618 |
| 433 | 20230809 | 120500 | 1834777095 | 3500 | 3500 | 3500 | 3500 | 25 |
| 434 | 20230809 | 120400 | 1834689595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 435 | 20230809 | 120300 | 1834689595 | 3500 | 3500 | 3500 | 3500 | 1 |
| 436 | 20230809 | 120200 | 1834686095 | 3495 | 3495 | 3500 | 3495 | 1808 |
| 437 | 20230809 | 120100 | 1828366135 | 3500 | 3500 | 3500 | 3500 | 421 |
| 438 | 20230809 | 120000 | 1826892635 | 3500 | 3500 | 3500 | 3500 | 9 |
| 439 | 20230809 | 115900 | 1826861135 | 3500 | 3500 | 3500 | 3500 | 1 |
| 440 | 20230809 | 115800 | 1826857635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 441 | 20230809 | 115700 | 1826857635 | 3495 | 3500 | 3500 | 3495 | 1614 |
| 442 | 20230809 | 115600 | 1821215885 | 3500 | 3495 | 3500 | 3495 | 110 |
| 443 | 20230809 | 115500 | 1820831385 | 3495 | 3500 | 3500 | 3495 | 670 |
| 444 | 20230809 | 115400 | 1818489485 | 3500 | 3505 | 3505 | 3500 | 1100 |
| 445 | 20230809 | 115300 | 1814639480 | 3505 | 3500 | 3505 | 3500 | 36 |
| 446 | 20230809 | 115200 | 1814513420 | 3500 | 3500 | 3500 | 3500 | 354 |
| 447 | 20230809 | 115100 | 1813274420 | 3500 | 3500 | 3500 | 3495 | 1096 |
| 448 | 20230809 | 115000 | 1809438720 | 3500 | 3500 | 3500 | 3500 | 225 |
| 449 | 20230809 | 114900 | 1808651220 | 3500 | 3500 | 3500 | 3500 | 590 |
| 450 | 20230809 | 114800 | 1806586220 | 3500 | 3500 | 3500 | 3500 | 4420 |
| 451 | 20230809 | 114700 | 1791116220 | 3505 | 3500 | 3505 | 3500 | 2865 |
| 452 | 20230809 | 114600 | 1781088520 | 3500 | 3500 | 3500 | 3500 | 510 |
| 453 | 20230809 | 114500 | 1779303520 | 3490 | 3490 | 3490 | 3485 | 501 |
| 454 | 20230809 | 114400 | 1777555530 | 3490 | 3490 | 3490 | 3485 | 4140 |
| 455 | 20230809 | 114300 | 1763106955 | 3490 | 3495 | 3495 | 3485 | 5365 |
| 456 | 20230809 | 114200 | 1744379435 | 3500 | 3500 | 3500 | 3500 | 14 |
| 457 | 20230809 | 114100 | 1744330435 | 3495 | 3495 | 3500 | 3495 | 695 |
| 458 | 20230809 | 114000 | 1741901405 | 3500 | 3495 | 3500 | 3495 | 115 |
| 459 | 20230809 | 113900 | 1741499405 | 3500 | 3500 | 3500 | 3500 | 6 |
| 460 | 20230809 | 113800 | 1741478405 | 3495 | 3495 | 3495 | 3495 | 361 |
| 461 | 20230809 | 113700 | 1740216710 | 3495 | 3495 | 3495 | 3495 | 1329 |
| 462 | 20230809 | 113600 | 1735571855 | 3495 | 3495 | 3495 | 3495 | 358 |
| 463 | 20230809 | 113500 | 1734320645 | 3490 | 3495 | 3495 | 3490 | 56 |
| 464 | 20230809 | 113400 | 1734124955 | 3495 | 3490 | 3495 | 3490 | 195 |
| 465 | 20230809 | 113300 | 1733443695 | 3495 | 3495 | 3495 | 3495 | 814 |
| 466 | 20230809 | 113200 | 1730598765 | 3495 | 3495 | 3495 | 3495 | 1390 |
| 467 | 20230809 | 113100 | 1725740715 | 3495 | 3495 | 3495 | 3495 | 37 |
| 468 | 20230809 | 113000 | 1725611400 | 3490 | 3495 | 3495 | 3490 | 3033 |
| 469 | 20230809 | 112900 | 1715025965 | 3495 | 3490 | 3495 | 3490 | 404 |
| 470 | 20230809 | 112800 | 1713615355 | 3490 | 3490 | 3490 | 3490 | 1843 |
| 471 | 20230809 | 112700 | 1707183285 | 3490 | 3485 | 3490 | 3485 | 41 |
| 472 | 20230809 | 112600 | 1707040285 | 3485 | 3490 | 3490 | 3485 | 2652 |
| 473 | 20230809 | 112500 | 1697798050 | 3490 | 3485 | 3490 | 3485 | 1358 |
| 474 | 20230809 | 112400 | 1693064345 | 3490 | 3490 | 3490 | 3490 | 529 |
| 475 | 20230809 | 112300 | 1691218135 | 3495 | 3495 | 3495 | 3495 | 1 |
| 476 | 20230809 | 112200 | 1691214640 | 3490 | 3490 | 3490 | 3490 | 1273 |
| 477 | 20230809 | 112100 | 1686771870 | 3490 | 3490 | 3490 | 3490 | 378 |
| 478 | 20230809 | 112000 | 1685452650 | 3495 | 3490 | 3495 | 3490 | 706 |
| 479 | 20230809 | 111900 | 1682987960 | 3490 | 3485 | 3490 | 3485 | 1294 |
| 480 | 20230809 | 111800 | 1678477245 | 3485 | 3490 | 3490 | 3485 | 795 |
| 481 | 20230809 | 111700 | 1675705670 | 3490 | 3490 | 3490 | 3490 | 536 |
| 482 | 20230809 | 111600 | 1673835030 | 3490 | 3490 | 3490 | 3485 | 106 |
| 483 | 20230809 | 111500 | 1673465095 | 3490 | 3485 | 3490 | 3485 | 12 |
| 484 | 20230809 | 111400 | 1673423220 | 3485 | 3490 | 3490 | 3485 | 193 |
| 485 | 20230809 | 111300 | 1672749655 | 3490 | 3485 | 3490 | 3485 | 567 |
| 486 | 20230809 | 111200 | 1670773460 | 3490 | 3485 | 3490 | 3480 | 3274 |
| 487 | 20230809 | 111100 | 1659368320 | 3485 | 3490 | 3490 | 3485 | 614 |
| 488 | 20230809 | 111000 | 1657225970 | 3485 | 3480 | 3485 | 3480 | 568 |
| 489 | 20230809 | 110900 | 1655248265 | 3480 | 3490 | 3490 | 3480 | 1379 |
| 490 | 20230809 | 110800 | 1650447845 | 3485 | 3480 | 3485 | 3480 | 672 |
| 491 | 20230809 | 110700 | 1648106035 | 3485 | 3485 | 3485 | 3485 | 153 |
| 492 | 20230809 | 110600 | 1647572830 | 3485 | 3480 | 3490 | 3480 | 440 |
| 493 | 20230809 | 110500 | 1646039490 | 3485 | 3485 | 3485 | 3485 | 335 |
| 494 | 20230809 | 110400 | 1644872015 | 3485 | 3480 | 3485 | 3480 | 119 |
| 495 | 20230809 | 110300 | 1644457595 | 3480 | 3485 | 3485 | 3480 | 940 |
| 496 | 20230809 | 110200 | 1641182975 | 3485 | 3480 | 3485 | 3480 | 412 |
| 497 | 20230809 | 110100 | 1639748865 | 3485 | 3490 | 3490 | 3485 | 5865 |
| 498 | 20230809 | 110000 | 1619302625 | 3495 | 3490 | 3500 | 3490 | 3213 |
| 499 | 20230809 | 105900 | 1608088840 | 3490 | 3485 | 3490 | 3485 | 106 |
| 500 | 20230809 | 105800 | 1607719340 | 3490 | 3485 | 3490 | 3485 | 409 |
| 501 | 20230809 | 105700 | 1606293470 | 3485 | 3485 | 3490 | 3485 | 526 |
| 502 | 20230809 | 105600 | 1604460315 | 3490 | 3490 | 3495 | 3490 | 7848 |
| 503 | 20230809 | 105500 | 1577069125 | 3495 | 3490 | 3495 | 3490 | 756 |
| 504 | 20230809 | 105400 | 1574427650 | 3490 | 3495 | 3500 | 3490 | 3345 |
| 505 | 20230809 | 105300 | 1562730665 | 3500 | 3490 | 3500 | 3490 | 722 |
| 506 | 20230809 | 105200 | 1560209485 | 3500 | 3495 | 3500 | 3490 | 900 |
| 507 | 20230809 | 105100 | 1557062685 | 3500 | 3500 | 3500 | 3500 | 2 |
| 508 | 20230809 | 105000 | 1557055685 | 3495 | 3495 | 3495 | 3490 | 656 |
| 509 | 20230809 | 104900 | 1554763415 | 3495 | 3495 | 3495 | 3495 | 2092 |
| 510 | 20230809 | 104800 | 1547451875 | 3495 | 3495 | 3495 | 3490 | 119 |
| 511 | 20230809 | 104700 | 1547036470 | 3495 | 3490 | 3495 | 3490 | 632 |
| 512 | 20230809 | 104600 | 1544830770 | 3490 | 3490 | 3490 | 3490 | 10 |
| 513 | 20230809 | 104500 | 1544795870 | 3490 | 3490 | 3490 | 3490 | 362 |
| 514 | 20230809 | 104400 | 1543532490 | 3490 | 3490 | 3490 | 3490 | 50 |
| 515 | 20230809 | 104300 | 1543357990 | 3490 | 3490 | 3490 | 3490 | 282 |
| 516 | 20230809 | 104200 | 1542373810 | 3490 | 3490 | 3490 | 3490 | 16 |
| 517 | 20230809 | 104100 | 1542317970 | 3490 | 3490 | 3490 | 3490 | 405 |
| 518 | 20230809 | 104000 | 1540904520 | 3490 | 3490 | 3490 | 3490 | 1009 |
| 519 | 20230809 | 103900 | 1537383110 | 3485 | 3490 | 3490 | 3485 | 119 |
| 520 | 20230809 | 103800 | 1536968030 | 3485 | 3485 | 3485 | 3485 | 300 |
| 521 | 20230809 | 103700 | 1535922530 | 3485 | 3490 | 3490 | 3485 | 4006 |
| 522 | 20230809 | 103600 | 1521960770 | 3490 | 3490 | 3495 | 3490 | 2535 |
| 523 | 20230809 | 103500 | 1513113555 | 3490 | 3495 | 3495 | 3490 | 1257 |
| 524 | 20230809 | 103400 | 1508721340 | 3490 | 3495 | 3495 | 3490 | 1203 |
| 525 | 20230809 | 103300 | 1504517360 | 3490 | 3490 | 3490 | 3490 | 0 |
| 526 | 20230809 | 103200 | 1504517360 | 3490 | 3485 | 3490 | 3485 | 1452 |
| 527 | 20230809 | 103100 | 1499449960 | 3490 | 3490 | 3490 | 3490 | 32 |
| 528 | 20230809 | 103000 | 1499338280 | 3490 | 3485 | 3490 | 3485 | 2021 |
| 529 | 20230809 | 102900 | 1492290020 | 3485 | 3490 | 3490 | 3485 | 1046 |
| 530 | 20230809 | 102800 | 1488639610 | 3490 | 3495 | 3495 | 3490 | 8369 |
| 531 | 20230809 | 102700 | 1459415535 | 3495 | 3495 | 3495 | 3495 | 948 |
| 532 | 20230809 | 102600 | 1456102275 | 3495 | 3495 | 3495 | 3480 | 2490 |
| 533 | 20230809 | 102500 | 1447408555 | 3485 | 3485 | 3490 | 3485 | 1401 |
| 534 | 20230809 | 102400 | 1442525565 | 3480 | 3485 | 3485 | 3480 | 2193 |
| 535 | 20230809 | 102300 | 1434892410 | 3485 | 3490 | 3490 | 3485 | 3340 |
| 536 | 20230809 | 102200 | 1423252310 | 3490 | 3495 | 3495 | 3485 | 1646 |
| 537 | 20230809 | 102100 | 1417512435 | 3495 | 3495 | 3495 | 3495 | 117 |
| 538 | 20230809 | 102000 | 1417103520 | 3495 | 3490 | 3495 | 3490 | 890 |
| 539 | 20230809 | 101900 | 1413997410 | 3495 | 3495 | 3495 | 3495 | 115 |
| 540 | 20230809 | 101800 | 1413595485 | 3495 | 3495 | 3495 | 3490 | 22 |
| 541 | 20230809 | 101700 | 1413518600 | 3495 | 3495 | 3495 | 3495 | 8 |
| 542 | 20230809 | 101600 | 1413490640 | 3495 | 3495 | 3495 | 3495 | 1 |
| 543 | 20230809 | 101500 | 1413487145 | 3490 | 3495 | 3495 | 3490 | 352 |
| 544 | 20230809 | 101400 | 1412258660 | 3495 | 3490 | 3495 | 3485 | 4673 |
| 545 | 20230809 | 101300 | 1395949390 | 3485 | 3485 | 3485 | 3485 | 1056 |
| 546 | 20230809 | 101200 | 1392269230 | 3485 | 3495 | 3495 | 3485 | 649 |
| 547 | 20230809 | 101100 | 1390005160 | 3495 | 3485 | 3500 | 3480 | 6372 |
| 548 | 20230809 | 101000 | 1367777395 | 3485 | 3485 | 3490 | 3485 | 917 |
| 549 | 20230809 | 100900 | 1364579295 | 3485 | 3485 | 3490 | 3485 | 2437 |
| 550 | 20230809 | 100800 | 1356080350 | 3485 | 3485 | 3485 | 3485 | 151 |
| 551 | 20230809 | 100700 | 1355554115 | 3485 | 3485 | 3490 | 3480 | 1132 |
| 552 | 20230809 | 100600 | 1351613460 | 3485 | 3485 | 3485 | 3480 | 385 |
| 553 | 20230809 | 100500 | 1350271745 | 3490 | 3490 | 3490 | 3490 | 135 |
| 554 | 20230809 | 100400 | 1349800595 | 3490 | 3485 | 3490 | 3485 | 1478 |
| 555 | 20230809 | 100300 | 1344642805 | 3485 | 3480 | 3485 | 3480 | 1446 |
| 556 | 20230809 | 100200 | 1339606925 | 3480 | 3480 | 3480 | 3480 | 457 |
| 557 | 20230809 | 100100 | 1338016565 | 3480 | 3480 | 3480 | 3480 | 383 |
| 558 | 20230809 | 100000 | 1336683725 | 3480 | 3475 | 3480 | 3475 | 1206 |
| 559 | 20230809 | 095900 | 1332491755 | 3475 | 3485 | 3485 | 3475 | 3110 |
| 560 | 20230809 | 095800 | 1321680620 | 3480 | 3480 | 3485 | 3480 | 2510 |
| 561 | 20230809 | 095700 | 1312945770 | 3480 | 3480 | 3480 | 3480 | 119 |
| 562 | 20230809 | 095600 | 1312531650 | 3480 | 3485 | 3485 | 3480 | 2558 |
| 563 | 20230809 | 095500 | 1303627270 | 3480 | 3475 | 3480 | 3475 | 610 |
| 564 | 20230809 | 095400 | 1301504970 | 3475 | 3475 | 3475 | 3475 | 74 |
| 565 | 20230809 | 095300 | 1301247820 | 3475 | 3480 | 3485 | 3475 | 2553 |
| 566 | 20230809 | 095200 | 1292375080 | 3485 | 3485 | 3485 | 3480 | 304 |
| 567 | 20230809 | 095100 | 1291316190 | 3475 | 3470 | 3485 | 3470 | 898 |
| 568 | 20230809 | 095000 | 1288190030 | 3470 | 3480 | 3485 | 3470 | 8909 |
| 569 | 20230809 | 094900 | 1257243670 | 3480 | 3485 | 3485 | 3480 | 452 |
| 570 | 20230809 | 094800 | 1255670700 | 3485 | 3475 | 3485 | 3475 | 3134 |
| 571 | 20230809 | 094700 | 1244757565 | 3475 | 3470 | 3475 | 3470 | 598 |
| 572 | 20230809 | 094600 | 1242680370 | 3470 | 3475 | 3475 | 3470 | 4416 |
| 573 | 20230809 | 094500 | 1227355260 | 3475 | 3475 | 3475 | 3475 | 778 |
| 574 | 20230809 | 094400 | 1224651710 | 3475 | 3480 | 3485 | 3475 | 1868 |
| 575 | 20230809 | 094300 | 1218151870 | 3480 | 3470 | 3480 | 3470 | 434 |
| 576 | 20230809 | 094200 | 1216643690 | 3470 | 3470 | 3470 | 3470 | 50 |
| 577 | 20230809 | 094100 | 1216470190 | 3470 | 3465 | 3475 | 3465 | 4237 |
| 578 | 20230809 | 094000 | 1201780210 | 3465 | 3465 | 3475 | 3465 | 4253 |
| 579 | 20230809 | 093900 | 1187035135 | 3475 | 3465 | 3475 | 3465 | 1147 |
| 580 | 20230809 | 093800 | 1183056620 | 3460 | 3460 | 3475 | 3450 | 7511 |
| 581 | 20230809 | 093700 | 1157091630 | 3460 | 3485 | 3485 | 3450 | 47625 |
| 582 | 20230809 | 093600 | 992380825 | 3495 | 3495 | 3495 | 3460 | 42465 |
| 583 | 20230809 | 093500 | 845010895 | 3495 | 3490 | 3495 | 3485 | 23 |
| 584 | 20230809 | 093400 | 844930705 | 3485 | 3490 | 3490 | 3485 | 1183 |
| 585 | 20230809 | 093300 | 840805425 | 3490 | 3490 | 3495 | 3490 | 7824 |
| 586 | 20230809 | 093200 | 813476925 | 3495 | 3500 | 3500 | 3495 | 3234 |
| 587 | 20230809 | 093100 | 802173440 | 3500 | 3500 | 3500 | 3495 | 1063 |
| 588 | 20230809 | 093000 | 798452945 | 3490 | 3490 | 3500 | 3490 | 78 |
| 589 | 20230809 | 092900 | 798180715 | 3500 | 3490 | 3510 | 3480 | 19111 |
| 590 | 20230809 | 092800 | 731530325 | 3485 | 3485 | 3485 | 3480 | 1695 |
| 591 | 20230809 | 092700 | 725624250 | 3485 | 3485 | 3490 | 3485 | 2490 |
| 592 | 20230809 | 092600 | 716946595 | 3485 | 3485 | 3500 | 3485 | 2642 |
| 593 | 20230809 | 092500 | 707733340 | 3485 | 3495 | 3495 | 3485 | 8146 |
| 594 | 20230809 | 092400 | 679334635 | 3500 | 3495 | 3505 | 3495 | 2218 |
| 595 | 20230809 | 092300 | 671581235 | 3500 | 3495 | 3500 | 3490 | 108 |
| 596 | 20230809 | 092200 | 671203285 | 3490 | 3490 | 3495 | 3490 | 1790 |
| 597 | 20230809 | 092100 | 664956180 | 3490 | 3490 | 3500 | 3490 | 2930 |
| 598 | 20230809 | 092000 | 654717280 | 3485 | 3495 | 3495 | 3485 | 7128 |
| 599 | 20230809 | 091900 | 629836340 | 3495 | 3505 | 3505 | 3495 | 1014 |
| 600 | 20230809 | 091800 | 626288105 | 3505 | 3505 | 3505 | 3500 | 123 |
| 601 | 20230809 | 091700 | 625857000 | 3505 | 3500 | 3505 | 3500 | 1314 |
| 602 | 20230809 | 091600 | 621257925 | 3500 | 3485 | 3500 | 3485 | 4112 |
| 603 | 20230809 | 091500 | 606904570 | 3490 | 3500 | 3500 | 3490 | 6998 |
| 604 | 20230809 | 091400 | 582427725 | 3500 | 3515 | 3515 | 3500 | 3773 |
| 605 | 20230809 | 091300 | 569207390 | 3520 | 3520 | 3520 | 3515 | 3383 |
| 606 | 20230809 | 091200 | 557299245 | 3520 | 3510 | 3525 | 3495 | 40549 |
| 607 | 20230809 | 091100 | 414958805 | 3510 | 3500 | 3510 | 3480 | 4951 |
| 608 | 20230809 | 091000 | 397639455 | 3510 | 3495 | 3510 | 3495 | 7027 |
| 609 | 20230809 | 090900 | 373017985 | 3495 | 3480 | 3495 | 3475 | 2962 |
| 610 | 20230809 | 090800 | 362700975 | 3475 | 3480 | 3485 | 3470 | 3393 |
| 611 | 20230809 | 090700 | 350900710 | 3475 | 3505 | 3505 | 3475 | 3258 |
| 612 | 20230809 | 090600 | 339558540 | 3505 | 3495 | 3515 | 3495 | 2264 |
| 613 | 20230809 | 090500 | 331616040 | 3515 | 3485 | 3515 | 3465 | 10715 |
| 614 | 20230809 | 090400 | 294256460 | 3485 | 3460 | 3485 | 3455 | 11354 |
| 615 | 20230809 | 090300 | 254891265 | 3455 | 3470 | 3475 | 3450 | 10586 |
| 616 | 20230809 | 090200 | 218284100 | 3460 | 3480 | 3480 | 3455 | 8266 |
| 617 | 20230809 | 090100 | 189698915 | 3480 | 3505 | 3505 | 3460 | 12751 |
| 618 | 20230809 | 090000 | 145340230 | 3520 | 3515 | 3520 | 3460 | 32229 |