30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 3 | 20230807 | 192000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 4 | 20230807 | 191900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 5 | 20230807 | 191800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 6 | 20230807 | 191700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 7 | 20230807 | 191600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 8 | 20230807 | 191500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 9 | 20230807 | 191400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 10 | 20230807 | 191300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 11 | 20230807 | 191200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 12 | 20230807 | 191100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 13 | 20230807 | 191000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 14 | 20230807 | 190900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 15 | 20230807 | 190800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 16 | 20230807 | 190700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 17 | 20230807 | 190600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 18 | 20230807 | 190500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 19 | 20230807 | 190400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 20 | 20230807 | 190300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 21 | 20230807 | 190200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 22 | 20230807 | 190100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 23 | 20230807 | 190000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 24 | 20230807 | 185900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 25 | 20230807 | 185800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 26 | 20230807 | 185700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 27 | 20230807 | 185600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 28 | 20230807 | 185500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 29 | 20230807 | 185400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 30 | 20230807 | 185300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 31 | 20230807 | 185200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 32 | 20230807 | 185100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 33 | 20230807 | 185000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 34 | 20230807 | 184900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 35 | 20230807 | 184800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 36 | 20230807 | 184700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 37 | 20230807 | 184600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 38 | 20230807 | 184500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 39 | 20230807 | 184400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 40 | 20230807 | 184300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 41 | 20230807 | 184200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 42 | 20230807 | 184100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 43 | 20230807 | 184000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 44 | 20230807 | 183900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 45 | 20230807 | 183800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 46 | 20230807 | 183700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 47 | 20230807 | 183600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 48 | 20230807 | 183500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 49 | 20230807 | 183400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 50 | 20230807 | 183300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 51 | 20230807 | 183200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 52 | 20230807 | 183100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 53 | 20230807 | 183000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 54 | 20230807 | 182900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 55 | 20230807 | 182800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 56 | 20230807 | 182700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 57 | 20230807 | 182600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 58 | 20230807 | 182500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 59 | 20230807 | 182400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 60 | 20230807 | 182300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 61 | 20230807 | 182200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 62 | 20230807 | 182100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 63 | 20230807 | 182000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 64 | 20230807 | 181900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 65 | 20230807 | 181800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 66 | 20230807 | 181700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 67 | 20230807 | 181600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 68 | 20230807 | 181500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 69 | 20230807 | 181400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 70 | 20230807 | 181300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 71 | 20230807 | 181200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 72 | 20230807 | 181100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 73 | 20230807 | 181000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 74 | 20230807 | 180900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 75 | 20230807 | 180800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 76 | 20230807 | 180700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 77 | 20230807 | 180600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 78 | 20230807 | 180500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 79 | 20230807 | 180400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 80 | 20230807 | 180300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 81 | 20230807 | 180200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 82 | 20230807 | 180100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 83 | 20230807 | 180000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 84 | 20230807 | 175900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 85 | 20230807 | 175800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 86 | 20230807 | 175700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 87 | 20230807 | 175600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 88 | 20230807 | 175500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 89 | 20230807 | 175400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 90 | 20230807 | 175300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 91 | 20230807 | 175200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 92 | 20230807 | 175100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 93 | 20230807 | 175000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 94 | 20230807 | 174900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 95 | 20230807 | 174800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 96 | 20230807 | 174700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 97 | 20230807 | 174600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 98 | 20230807 | 174500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 99 | 20230807 | 174400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 100 | 20230807 | 174300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 101 | 20230807 | 174200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 102 | 20230807 | 174100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 103 | 20230807 | 174000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 104 | 20230807 | 173900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 105 | 20230807 | 173800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 106 | 20230807 | 173700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 107 | 20230807 | 173600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 108 | 20230807 | 173500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 109 | 20230807 | 173400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 110 | 20230807 | 173300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 111 | 20230807 | 173200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 112 | 20230807 | 173100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 113 | 20230807 | 173000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 114 | 20230807 | 172900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 115 | 20230807 | 172800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 116 | 20230807 | 172700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 117 | 20230807 | 172600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 118 | 20230807 | 172500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 119 | 20230807 | 172400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 120 | 20230807 | 172300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 121 | 20230807 | 172200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 122 | 20230807 | 172100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 123 | 20230807 | 172000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 124 | 20230807 | 171900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 125 | 20230807 | 171800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 126 | 20230807 | 171700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 127 | 20230807 | 171600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 128 | 20230807 | 171500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 129 | 20230807 | 171400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 130 | 20230807 | 171300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 131 | 20230807 | 171200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 132 | 20230807 | 171100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 133 | 20230807 | 171000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 134 | 20230807 | 170900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 135 | 20230807 | 170800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 136 | 20230807 | 170700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 137 | 20230807 | 170600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 138 | 20230807 | 170500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 139 | 20230807 | 170400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 140 | 20230807 | 170300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 141 | 20230807 | 170200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 142 | 20230807 | 170100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 143 | 20230807 | 170000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 144 | 20230807 | 165900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 145 | 20230807 | 165800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 146 | 20230807 | 165700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 147 | 20230807 | 165600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 148 | 20230807 | 165500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 149 | 20230807 | 165400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 150 | 20230807 | 165300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 151 | 20230807 | 165200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 152 | 20230807 | 165100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 153 | 20230807 | 165000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 154 | 20230807 | 164900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 155 | 20230807 | 164800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 156 | 20230807 | 164700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 157 | 20230807 | 164600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 158 | 20230807 | 164500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 159 | 20230807 | 164400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 160 | 20230807 | 164300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 161 | 20230807 | 164200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 162 | 20230807 | 164100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 163 | 20230807 | 164000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 164 | 20230807 | 163900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 165 | 20230807 | 163800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 166 | 20230807 | 163700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 167 | 20230807 | 163600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 168 | 20230807 | 163500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 169 | 20230807 | 163400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 170 | 20230807 | 163300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 171 | 20230807 | 163200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 172 | 20230807 | 163100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 173 | 20230807 | 163000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 174 | 20230807 | 162900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 175 | 20230807 | 162800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 176 | 20230807 | 162700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 177 | 20230807 | 162600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 178 | 20230807 | 162500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 179 | 20230807 | 162400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 180 | 20230807 | 162300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 181 | 20230807 | 162200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 182 | 20230807 | 162100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 183 | 20230807 | 162000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 184 | 20230807 | 161900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 185 | 20230807 | 161800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 186 | 20230807 | 161700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 187 | 20230807 | 161600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 188 | 20230807 | 161500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 189 | 20230807 | 161400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 190 | 20230807 | 161300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 191 | 20230807 | 161200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 192 | 20230807 | 161100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 193 | 20230807 | 161000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 194 | 20230807 | 160900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 195 | 20230807 | 160800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 196 | 20230807 | 160700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 197 | 20230807 | 160600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 198 | 20230807 | 160500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 199 | 20230807 | 160400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 200 | 20230807 | 160300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 201 | 20230807 | 160200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 202 | 20230807 | 160100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 203 | 20230807 | 160000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 204 | 20230807 | 155900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 205 | 20230807 | 155800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 206 | 20230807 | 155700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 207 | 20230807 | 155600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 208 | 20230807 | 155500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 209 | 20230807 | 155400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 210 | 20230807 | 155300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 211 | 20230807 | 155200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 212 | 20230807 | 155100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 213 | 20230807 | 155000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 214 | 20230807 | 154900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 215 | 20230807 | 154800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 216 | 20230807 | 154700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 217 | 20230807 | 154600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 218 | 20230807 | 154500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 219 | 20230807 | 154400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 220 | 20230807 | 154300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 221 | 20230807 | 154200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 222 | 20230807 | 154100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 223 | 20230807 | 154000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 224 | 20230807 | 153900 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 225 | 20230807 | 153800 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 226 | 20230807 | 153700 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 227 | 20230807 | 153600 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 228 | 20230807 | 153500 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 229 | 20230807 | 153400 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 230 | 20230807 | 153300 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 231 | 20230807 | 153200 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 232 | 20230807 | 153100 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 233 | 20230807 | 153000 | 1166994370 | 7880 | 7880 | 7880 | 7880 | 2948 |
| 234 | 20230807 | 152900 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 235 | 20230807 | 152800 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 236 | 20230807 | 152700 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 237 | 20230807 | 152600 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 238 | 20230807 | 152500 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 239 | 20230807 | 152400 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 240 | 20230807 | 152300 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 241 | 20230807 | 152200 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 242 | 20230807 | 152100 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 243 | 20230807 | 152000 | 1143764130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 244 | 20230807 | 151900 | 1143764130 | 7900 | 7900 | 7900 | 7890 | 729 |
| 245 | 20230807 | 151800 | 1138009170 | 7910 | 7900 | 7910 | 7900 | 429 |
| 246 | 20230807 | 151700 | 1134620060 | 7900 | 7910 | 7910 | 7900 | 470 |
| 247 | 20230807 | 151600 | 1130906360 | 7910 | 7910 | 7910 | 7910 | 241 |
| 248 | 20230807 | 151500 | 1129000050 | 7910 | 7910 | 7910 | 7910 | 300 |
| 249 | 20230807 | 151400 | 1126627050 | 7910 | 7920 | 7920 | 7900 | 2588 |
| 250 | 20230807 | 151300 | 1106158760 | 7910 | 7920 | 7920 | 7910 | 300 |
| 251 | 20230807 | 151200 | 1103785390 | 7930 | 7930 | 7930 | 7930 | 340 |
| 252 | 20230807 | 151100 | 1101089190 | 7930 | 7930 | 7930 | 7930 | 5 |
| 253 | 20230807 | 151000 | 1101049540 | 7930 | 7930 | 7930 | 7930 | 23 |
| 254 | 20230807 | 150900 | 1100867150 | 7910 | 7910 | 7910 | 7910 | 0 |
| 255 | 20230807 | 150800 | 1100867150 | 7910 | 7910 | 7910 | 7910 | 32 |
| 256 | 20230807 | 150700 | 1100614030 | 7930 | 7930 | 7930 | 7930 | 40 |
| 257 | 20230807 | 150600 | 1100296830 | 7930 | 7910 | 7930 | 7910 | 276 |
| 258 | 20230807 | 150500 | 1098113650 | 7910 | 7900 | 7910 | 7900 | 414 |
| 259 | 20230807 | 150400 | 1094843040 | 7910 | 7900 | 7910 | 7900 | 139 |
| 260 | 20230807 | 150300 | 1093744910 | 7910 | 7920 | 7920 | 7910 | 328 |
| 261 | 20230807 | 150200 | 1091147430 | 7920 | 7910 | 7920 | 7910 | 96 |
| 262 | 20230807 | 150100 | 1090388060 | 7910 | 7920 | 7920 | 7910 | 500 |
| 263 | 20230807 | 150000 | 1086430620 | 7920 | 7920 | 7920 | 7920 | 76 |
| 264 | 20230807 | 145900 | 1085828700 | 7920 | 7920 | 7920 | 7920 | 25 |
| 265 | 20230807 | 145800 | 1085630700 | 7920 | 7920 | 7920 | 7920 | 28 |
| 266 | 20230807 | 145700 | 1085408940 | 7920 | 7920 | 7920 | 7920 | 373 |
| 267 | 20230807 | 145600 | 1082454780 | 7920 | 7930 | 7930 | 7920 | 302 |
| 268 | 20230807 | 145500 | 1080060570 | 7940 | 7940 | 7940 | 7940 | 361 |
| 269 | 20230807 | 145400 | 1077194230 | 7950 | 7950 | 7950 | 7950 | 693 |
| 270 | 20230807 | 145300 | 1071684880 | 7950 | 7950 | 7950 | 7950 | 532 |
| 271 | 20230807 | 145200 | 1067455480 | 7960 | 7950 | 7960 | 7950 | 70 |
| 272 | 20230807 | 145100 | 1066898480 | 7950 | 7950 | 7950 | 7950 | 220 |
| 273 | 20230807 | 145000 | 1065149480 | 7950 | 7950 | 7950 | 7950 | 313 |
| 274 | 20230807 | 144900 | 1062661130 | 7950 | 7950 | 7950 | 7950 | 0 |
| 275 | 20230807 | 144800 | 1062661130 | 7950 | 7950 | 7950 | 7950 | 576 |
| 276 | 20230807 | 144700 | 1058081930 | 7940 | 7960 | 7970 | 7940 | 400 |
| 277 | 20230807 | 144600 | 1054902340 | 7960 | 7960 | 7960 | 7960 | 1 |
| 278 | 20230807 | 144500 | 1054894380 | 7960 | 7960 | 7960 | 7960 | 310 |
| 279 | 20230807 | 144400 | 1052426780 | 7950 | 7950 | 7950 | 7950 | 10 |
| 280 | 20230807 | 144300 | 1052347280 | 7940 | 7950 | 7950 | 7940 | 438 |
| 281 | 20230807 | 144200 | 1048866680 | 7950 | 7940 | 7950 | 7940 | 106 |
| 282 | 20230807 | 144100 | 1048025030 | 7940 | 7940 | 7940 | 7940 | 0 |
| 283 | 20230807 | 144000 | 1048025030 | 7940 | 7950 | 7950 | 7940 | 556 |
| 284 | 20230807 | 143900 | 1043610080 | 7950 | 7950 | 7950 | 7950 | 291 |
| 285 | 20230807 | 143800 | 1041296630 | 7940 | 7950 | 7950 | 7940 | 399 |
| 286 | 20230807 | 143700 | 1038127580 | 7950 | 7940 | 7950 | 7940 | 502 |
| 287 | 20230807 | 143600 | 1034139740 | 7950 | 7940 | 7950 | 7940 | 563 |
| 288 | 20230807 | 143500 | 1029664010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 289 | 20230807 | 143400 | 1029664010 | 7950 | 7930 | 7950 | 7930 | 67 |
| 290 | 20230807 | 143300 | 1029131460 | 7950 | 7950 | 7950 | 7950 | 601 |
| 291 | 20230807 | 143200 | 1024353510 | 7930 | 7930 | 7940 | 7930 | 2455 |
| 292 | 20230807 | 143100 | 1004866270 | 7920 | 7910 | 7920 | 7910 | 636 |
| 293 | 20230807 | 143000 | 999833910 | 7910 | 7910 | 7910 | 7910 | 3 |
| 294 | 20230807 | 142900 | 999810180 | 7910 | 7910 | 7910 | 7910 | 20 |
| 295 | 20230807 | 142800 | 999651980 | 7910 | 7910 | 7910 | 7910 | 146 |
| 296 | 20230807 | 142700 | 998497120 | 7900 | 7900 | 7900 | 7900 | 24 |
| 297 | 20230807 | 142600 | 998307520 | 7900 | 7900 | 7900 | 7900 | 0 |
| 298 | 20230807 | 142500 | 998307520 | 7900 | 7900 | 7900 | 7900 | 0 |
| 299 | 20230807 | 142400 | 998307520 | 7900 | 7900 | 7900 | 7900 | 38 |
| 300 | 20230807 | 142300 | 998007320 | 7900 | 7900 | 7900 | 7900 | 0 |
| 301 | 20230807 | 142200 | 998007320 | 7900 | 7900 | 7900 | 7900 | 1 |
| 302 | 20230807 | 142100 | 997999420 | 7900 | 7900 | 7900 | 7900 | 1269 |
| 303 | 20230807 | 142000 | 987974320 | 7900 | 7900 | 7900 | 7900 | 0 |
| 304 | 20230807 | 141900 | 987974320 | 7900 | 7900 | 7900 | 7900 | 0 |
| 305 | 20230807 | 141800 | 987974320 | 7900 | 7900 | 7900 | 7900 | 0 |
| 306 | 20230807 | 141700 | 987974320 | 7900 | 7910 | 7910 | 7900 | 240 |
| 307 | 20230807 | 141600 | 986077720 | 7910 | 7910 | 7910 | 7910 | 336 |
| 308 | 20230807 | 141500 | 983419960 | 7900 | 7900 | 7900 | 7900 | 10 |
| 309 | 20230807 | 141400 | 983340960 | 7900 | 7900 | 7900 | 7900 | 35 |
| 310 | 20230807 | 141300 | 983064460 | 7900 | 7900 | 7900 | 7900 | 490 |
| 311 | 20230807 | 141200 | 979193460 | 7900 | 7910 | 7910 | 7900 | 55 |
| 312 | 20230807 | 141100 | 978758710 | 7910 | 7900 | 7910 | 7900 | 329 |
| 313 | 20230807 | 141000 | 976159430 | 7910 | 7900 | 7910 | 7900 | 301 |
| 314 | 20230807 | 140900 | 973781520 | 7900 | 7890 | 7900 | 7890 | 708 |
| 315 | 20230807 | 140800 | 968189450 | 7900 | 7900 | 7900 | 7900 | 0 |
| 316 | 20230807 | 140700 | 968189450 | 7900 | 7900 | 7900 | 7900 | 300 |
| 317 | 20230807 | 140600 | 965819450 | 7900 | 7850 | 7900 | 7850 | 2295 |
| 318 | 20230807 | 140500 | 947732680 | 7840 | 7840 | 7840 | 7840 | 0 |
| 319 | 20230807 | 140400 | 947732680 | 7840 | 7840 | 7840 | 7840 | 1140 |
| 320 | 20230807 | 140300 | 938795080 | 7840 | 7840 | 7840 | 7840 | 12 |
| 321 | 20230807 | 140200 | 938701000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 322 | 20230807 | 140100 | 938701000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 323 | 20230807 | 140000 | 938701000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 324 | 20230807 | 135900 | 938701000 | 7840 | 7860 | 7860 | 7840 | 848 |
| 325 | 20230807 | 135800 | 932047140 | 7860 | 7860 | 7860 | 7860 | 56 |
| 326 | 20230807 | 135700 | 931606980 | 7860 | 7860 | 7860 | 7860 | 9 |
| 327 | 20230807 | 135600 | 931536240 | 7860 | 7840 | 7860 | 7840 | 523 |
| 328 | 20230807 | 135500 | 927426300 | 7850 | 7850 | 7850 | 7850 | 1548 |
| 329 | 20230807 | 135400 | 915274500 | 7840 | 7840 | 7840 | 7840 | 13 |
| 330 | 20230807 | 135300 | 915172580 | 7860 | 7860 | 7860 | 7860 | 0 |
| 331 | 20230807 | 135200 | 915172580 | 7860 | 7850 | 7860 | 7850 | 350 |
| 332 | 20230807 | 135100 | 912424580 | 7850 | 7820 | 7850 | 7820 | 2 |
| 333 | 20230807 | 135000 | 912408910 | 7830 | 7850 | 7850 | 7830 | 2550 |
| 334 | 20230807 | 134900 | 892423650 | 7870 | 7870 | 7870 | 7870 | 1 |
| 335 | 20230807 | 134800 | 892415780 | 7850 | 7870 | 7870 | 7850 | 499 |
| 336 | 20230807 | 134700 | 888492170 | 7870 | 7870 | 7870 | 7870 | 38 |
| 337 | 20230807 | 134600 | 888193110 | 7870 | 7870 | 7870 | 7870 | 118 |
| 338 | 20230807 | 134500 | 887264450 | 7870 | 7870 | 7870 | 7870 | 400 |
| 339 | 20230807 | 134400 | 884116450 | 7880 | 7880 | 7880 | 7880 | 5 |
| 340 | 20230807 | 134300 | 884077050 | 7870 | 7870 | 7870 | 7870 | 61 |
| 341 | 20230807 | 134200 | 883596980 | 7870 | 7870 | 7870 | 7870 | 111 |
| 342 | 20230807 | 134100 | 882723410 | 7880 | 7880 | 7880 | 7880 | 0 |
| 343 | 20230807 | 134000 | 882723410 | 7880 | 7880 | 7880 | 7880 | 303 |
| 344 | 20230807 | 133900 | 880335770 | 7880 | 7880 | 7880 | 7880 | 0 |
| 345 | 20230807 | 133800 | 880335770 | 7880 | 7880 | 7880 | 7880 | 4 |
| 346 | 20230807 | 133700 | 880304250 | 7870 | 7870 | 7870 | 7870 | 231 |
| 347 | 20230807 | 133600 | 878486280 | 7870 | 7860 | 7870 | 7860 | 257 |
| 348 | 20230807 | 133500 | 876466210 | 7870 | 7870 | 7870 | 7870 | 4 |
| 349 | 20230807 | 133400 | 876434730 | 7860 | 7860 | 7860 | 7860 | 48 |
| 350 | 20230807 | 133300 | 876057450 | 7860 | 7860 | 7860 | 7860 | 0 |
| 351 | 20230807 | 133200 | 876057450 | 7860 | 7840 | 7860 | 7840 | 160 |
| 352 | 20230807 | 133100 | 874801440 | 7830 | 7830 | 7830 | 7830 | 0 |
| 353 | 20230807 | 133000 | 874801440 | 7830 | 7840 | 7840 | 7830 | 51 |
| 354 | 20230807 | 132900 | 874402100 | 7830 | 7840 | 7840 | 7830 | 646 |
| 355 | 20230807 | 132800 | 869340670 | 7840 | 7840 | 7840 | 7840 | 390 |
| 356 | 20230807 | 132700 | 866283070 | 7840 | 7840 | 7840 | 7840 | 299 |
| 357 | 20230807 | 132600 | 863938910 | 7840 | 7840 | 7840 | 7840 | 0 |
| 358 | 20230807 | 132500 | 863938910 | 7840 | 7840 | 7840 | 7840 | 1 |
| 359 | 20230807 | 132400 | 863931070 | 7840 | 7820 | 7840 | 7820 | 311 |
| 360 | 20230807 | 132300 | 861496030 | 7830 | 7830 | 7830 | 7830 | 19 |
| 361 | 20230807 | 132200 | 861347260 | 7820 | 7810 | 7820 | 7810 | 419 |
| 362 | 20230807 | 132100 | 858074800 | 7810 | 7820 | 7820 | 7810 | 270 |
| 363 | 20230807 | 132000 | 855964400 | 7820 | 7820 | 7820 | 7820 | 33 |
| 364 | 20230807 | 131900 | 855706340 | 7820 | 7850 | 7850 | 7820 | 2019 |
| 365 | 20230807 | 131800 | 839910020 | 7860 | 7860 | 7860 | 7860 | 5 |
| 366 | 20230807 | 131700 | 839870720 | 7850 | 7850 | 7850 | 7850 | 373 |
| 367 | 20230807 | 131600 | 836942670 | 7850 | 7850 | 7850 | 7830 | 968 |
| 368 | 20230807 | 131500 | 829348880 | 7850 | 7860 | 7870 | 7850 | 292 |
| 369 | 20230807 | 131400 | 827054480 | 7870 | 7870 | 7870 | 7860 | 411 |
| 370 | 20230807 | 131300 | 823821010 | 7870 | 7870 | 7870 | 7870 | 0 |
| 371 | 20230807 | 131200 | 823821010 | 7870 | 7870 | 7870 | 7870 | 0 |
| 372 | 20230807 | 131100 | 823821010 | 7870 | 7870 | 7870 | 7860 | 3 |
| 373 | 20230807 | 131000 | 823797410 | 7860 | 7860 | 7860 | 7860 | 0 |
| 374 | 20230807 | 130900 | 823797410 | 7860 | 7860 | 7860 | 7860 | 1 |
| 375 | 20230807 | 130800 | 823789550 | 7860 | 7880 | 7880 | 7860 | 2011 |
| 376 | 20230807 | 130700 | 807952260 | 7880 | 7890 | 7890 | 7880 | 909 |
| 377 | 20230807 | 130600 | 800789300 | 7880 | 7880 | 7880 | 7880 | 8 |
| 378 | 20230807 | 130500 | 800726260 | 7890 | 7890 | 7890 | 7890 | 1 |
| 379 | 20230807 | 130400 | 800718370 | 7880 | 7880 | 7880 | 7880 | 218 |
| 380 | 20230807 | 130300 | 799000530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 381 | 20230807 | 130200 | 799000530 | 7880 | 7880 | 7880 | 7880 | 9 |
| 382 | 20230807 | 130100 | 798929610 | 7870 | 7870 | 7870 | 7870 | 24 |
| 383 | 20230807 | 130000 | 798740730 | 7870 | 7870 | 7870 | 7870 | 0 |
| 384 | 20230807 | 125900 | 798740730 | 7870 | 7870 | 7870 | 7870 | 0 |
| 385 | 20230807 | 125800 | 798740730 | 7870 | 7870 | 7870 | 7870 | 0 |
| 386 | 20230807 | 125700 | 798740730 | 7870 | 7870 | 7870 | 7870 | 18 |
| 387 | 20230807 | 125600 | 798599070 | 7870 | 7870 | 7870 | 7870 | 235 |
| 388 | 20230807 | 125500 | 796749620 | 7870 | 7870 | 7870 | 7870 | 1 |
| 389 | 20230807 | 125400 | 796741750 | 7850 | 7850 | 7850 | 7850 | 32 |
| 390 | 20230807 | 125300 | 796490550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 391 | 20230807 | 125200 | 796490550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 392 | 20230807 | 125100 | 796490550 | 7840 | 7870 | 7870 | 7840 | 815 |
| 393 | 20230807 | 125000 | 790086360 | 7870 | 7880 | 7880 | 7870 | 555 |
| 394 | 20230807 | 124900 | 785715510 | 7880 | 7880 | 7880 | 7880 | 189 |
| 395 | 20230807 | 124800 | 784226190 | 7880 | 7880 | 7880 | 7880 | 0 |
| 396 | 20230807 | 124700 | 784226190 | 7880 | 7870 | 7880 | 7870 | 87 |
| 397 | 20230807 | 124600 | 783541490 | 7870 | 7870 | 7870 | 7870 | 705 |
| 398 | 20230807 | 124500 | 777993140 | 7890 | 7880 | 7890 | 7880 | 30 |
| 399 | 20230807 | 124400 | 777756490 | 7870 | 7870 | 7870 | 7870 | 0 |
| 400 | 20230807 | 124300 | 777756490 | 7870 | 7870 | 7870 | 7870 | 0 |
| 401 | 20230807 | 124200 | 777756490 | 7870 | 7880 | 7880 | 7870 | 3 |
| 402 | 20230807 | 124100 | 777732860 | 7870 | 7870 | 7870 | 7870 | 668 |
| 403 | 20230807 | 124000 | 772475700 | 7870 | 7870 | 7870 | 7870 | 25 |
| 404 | 20230807 | 123900 | 772278950 | 7870 | 7870 | 7870 | 7870 | 150 |
| 405 | 20230807 | 123800 | 771098450 | 7870 | 7870 | 7870 | 7870 | 20 |
| 406 | 20230807 | 123700 | 770941050 | 7870 | 7870 | 7870 | 7870 | 266 |
| 407 | 20230807 | 123600 | 768847630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 408 | 20230807 | 123500 | 768847630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 409 | 20230807 | 123400 | 768847630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 410 | 20230807 | 123300 | 768847630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 411 | 20230807 | 123200 | 768847630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 412 | 20230807 | 123100 | 768847630 | 7870 | 7870 | 7870 | 7870 | 566 |
| 413 | 20230807 | 123000 | 764393210 | 7860 | 7860 | 7860 | 7860 | 29 |
| 414 | 20230807 | 122900 | 764165270 | 7870 | 7870 | 7870 | 7870 | 310 |
| 415 | 20230807 | 122800 | 761725570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 416 | 20230807 | 122700 | 761725570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 417 | 20230807 | 122600 | 761725570 | 7870 | 7870 | 7870 | 7870 | 300 |
| 418 | 20230807 | 122500 | 759364570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 419 | 20230807 | 122400 | 759364570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 420 | 20230807 | 122300 | 759364570 | 7870 | 7870 | 7870 | 7870 | 913 |
| 421 | 20230807 | 122200 | 752179260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 422 | 20230807 | 122100 | 752179260 | 7870 | 7870 | 7870 | 7870 | 5 |
| 423 | 20230807 | 122000 | 752139910 | 7870 | 7870 | 7870 | 7870 | 300 |
| 424 | 20230807 | 121900 | 749778910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 425 | 20230807 | 121800 | 749778910 | 7870 | 7860 | 7870 | 7860 | 289 |
| 426 | 20230807 | 121700 | 747507360 | 7860 | 7860 | 7860 | 7850 | 12 |
| 427 | 20230807 | 121600 | 747413120 | 7860 | 7860 | 7860 | 7860 | 100 |
| 428 | 20230807 | 121500 | 746627120 | 7870 | 7870 | 7870 | 7870 | 300 |
| 429 | 20230807 | 121400 | 744266120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 430 | 20230807 | 121300 | 744266120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 431 | 20230807 | 121200 | 744266120 | 7870 | 7870 | 7870 | 7870 | 300 |
| 432 | 20230807 | 121100 | 741905120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 433 | 20230807 | 121000 | 741905120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 434 | 20230807 | 120900 | 741905120 | 7870 | 7870 | 7870 | 7870 | 300 |
| 435 | 20230807 | 120800 | 739544120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 436 | 20230807 | 120700 | 739544120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 437 | 20230807 | 120600 | 739544120 | 7870 | 7870 | 7870 | 7850 | 317 |
| 438 | 20230807 | 120500 | 737049630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 439 | 20230807 | 120400 | 737049630 | 7850 | 7870 | 7870 | 7850 | 129 |
| 440 | 20230807 | 120300 | 736035860 | 7890 | 7890 | 7890 | 7890 | 351 |
| 441 | 20230807 | 120200 | 733266470 | 7850 | 7880 | 7880 | 7850 | 388 |
| 442 | 20230807 | 120100 | 730215280 | 7900 | 7900 | 7900 | 7900 | 24 |
| 443 | 20230807 | 120000 | 730025680 | 7900 | 7900 | 7900 | 7900 | 300 |
| 444 | 20230807 | 115900 | 727655680 | 7900 | 7900 | 7900 | 7900 | 109 |
| 445 | 20230807 | 115800 | 726794580 | 7900 | 7900 | 7900 | 7900 | 78 |
| 446 | 20230807 | 115700 | 726178380 | 7890 | 7880 | 7900 | 7880 | 302 |
| 447 | 20230807 | 115600 | 723795940 | 7890 | 7890 | 7890 | 7890 | 0 |
| 448 | 20230807 | 115500 | 723795940 | 7890 | 7890 | 7890 | 7890 | 273 |
| 449 | 20230807 | 115400 | 721641970 | 7890 | 7890 | 7890 | 7890 | 37 |
| 450 | 20230807 | 115300 | 721350040 | 7890 | 7890 | 7890 | 7890 | 10 |
| 451 | 20230807 | 115200 | 721271140 | 7890 | 7880 | 7890 | 7880 | 255 |
| 452 | 20230807 | 115100 | 719261730 | 7880 | 7880 | 7880 | 7880 | 67 |
| 453 | 20230807 | 115000 | 718733770 | 7880 | 7870 | 7880 | 7870 | 2 |
| 454 | 20230807 | 114900 | 718718020 | 7870 | 7870 | 7870 | 7870 | 160 |
| 455 | 20230807 | 114800 | 717458820 | 7870 | 7840 | 7870 | 7840 | 3729 |
| 456 | 20230807 | 114700 | 688172970 | 7850 | 7850 | 7850 | 7850 | 0 |
| 457 | 20230807 | 114600 | 688172970 | 7850 | 7830 | 7850 | 7830 | 300 |
| 458 | 20230807 | 114500 | 685823950 | 7830 | 7840 | 7840 | 7830 | 327 |
| 459 | 20230807 | 114400 | 683260540 | 7840 | 7840 | 7840 | 7840 | 330 |
| 460 | 20230807 | 114300 | 680673340 | 7840 | 7840 | 7840 | 7840 | 0 |
| 461 | 20230807 | 114200 | 680673340 | 7840 | 7850 | 7850 | 7840 | 319 |
| 462 | 20230807 | 114100 | 678170190 | 7850 | 7850 | 7850 | 7850 | 0 |
| 463 | 20230807 | 114000 | 678170190 | 7850 | 7860 | 7860 | 7850 | 2 |
| 464 | 20230807 | 113900 | 678154480 | 7860 | 7860 | 7860 | 7860 | 320 |
| 465 | 20230807 | 113800 | 675639280 | 7860 | 7860 | 7860 | 7860 | 0 |
| 466 | 20230807 | 113700 | 675639280 | 7860 | 7860 | 7860 | 7860 | 1 |
| 467 | 20230807 | 113600 | 675631420 | 7860 | 7860 | 7860 | 7860 | 300 |
| 468 | 20230807 | 113500 | 673273420 | 7860 | 7860 | 7860 | 7860 | 0 |
| 469 | 20230807 | 113400 | 673273420 | 7860 | 7860 | 7860 | 7860 | 20 |
| 470 | 20230807 | 113300 | 673116220 | 7860 | 7860 | 7860 | 7860 | 300 |
| 471 | 20230807 | 113200 | 670758220 | 7860 | 7860 | 7860 | 7860 | 23 |
| 472 | 20230807 | 113100 | 670577440 | 7850 | 7860 | 7860 | 7850 | 36 |
| 473 | 20230807 | 113000 | 670294820 | 7850 | 7850 | 7850 | 7850 | 239 |
| 474 | 20230807 | 112900 | 668418670 | 7850 | 7850 | 7860 | 7850 | 111 |
| 475 | 20230807 | 112800 | 667547220 | 7860 | 7860 | 7860 | 7860 | 1348 |
| 476 | 20230807 | 112700 | 656951940 | 7860 | 7850 | 7860 | 7850 | 42 |
| 477 | 20230807 | 112600 | 656622230 | 7850 | 7850 | 7850 | 7850 | 0 |
| 478 | 20230807 | 112500 | 656622230 | 7850 | 7860 | 7860 | 7850 | 276 |
| 479 | 20230807 | 112400 | 654453090 | 7860 | 7850 | 7860 | 7850 | 361 |
| 480 | 20230807 | 112300 | 651616230 | 7860 | 7850 | 7860 | 7850 | 102 |
| 481 | 20230807 | 112200 | 650815510 | 7860 | 7860 | 7860 | 7860 | 20 |
| 482 | 20230807 | 112100 | 650658310 | 7860 | 7860 | 7860 | 7850 | 440 |
| 483 | 20230807 | 112000 | 647201180 | 7860 | 7850 | 7860 | 7850 | 255 |
| 484 | 20230807 | 111900 | 645199230 | 7850 | 7800 | 7850 | 7800 | 2203 |
| 485 | 20230807 | 111800 | 627961640 | 7790 | 7790 | 7790 | 7790 | 0 |
| 486 | 20230807 | 111700 | 627961640 | 7790 | 7790 | 7790 | 7790 | 0 |
| 487 | 20230807 | 111600 | 627961640 | 7790 | 7790 | 7790 | 7790 | 51 |
| 488 | 20230807 | 111500 | 627564350 | 7790 | 7790 | 7790 | 7790 | 133 |
| 489 | 20230807 | 111400 | 626528280 | 7800 | 7800 | 7800 | 7800 | 0 |
| 490 | 20230807 | 111300 | 626528280 | 7800 | 7800 | 7800 | 7800 | 7 |
| 491 | 20230807 | 111200 | 626473680 | 7790 | 7790 | 7790 | 7790 | 0 |
| 492 | 20230807 | 111100 | 626473680 | 7790 | 7790 | 7790 | 7790 | 1 |
| 493 | 20230807 | 111000 | 626465890 | 7790 | 7790 | 7790 | 7790 | 0 |
| 494 | 20230807 | 110900 | 626465890 | 7790 | 7790 | 7790 | 7790 | 3 |
| 495 | 20230807 | 110800 | 626442520 | 7790 | 7790 | 7790 | 7790 | 200 |
| 496 | 20230807 | 110700 | 624884520 | 7790 | 7790 | 7790 | 7790 | 219 |
| 497 | 20230807 | 110600 | 623178510 | 7800 | 7800 | 7800 | 7800 | 0 |
| 498 | 20230807 | 110500 | 623178510 | 7800 | 7810 | 7810 | 7790 | 442 |
| 499 | 20230807 | 110400 | 619731240 | 7820 | 7820 | 7820 | 7820 | 318 |
| 500 | 20230807 | 110300 | 617244480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 501 | 20230807 | 110200 | 617244480 | 7820 | 7820 | 7820 | 7820 | 217 |
| 502 | 20230807 | 110100 | 615547540 | 7830 | 7820 | 7830 | 7820 | 94 |
| 503 | 20230807 | 110000 | 614812450 | 7820 | 7820 | 7820 | 7800 | 258 |
| 504 | 20230807 | 105900 | 612799890 | 7820 | 7820 | 7820 | 7820 | 1 |
| 505 | 20230807 | 105800 | 612792070 | 7800 | 7800 | 7800 | 7800 | 310 |
| 506 | 20230807 | 105700 | 610374070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 507 | 20230807 | 105600 | 610374070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 508 | 20230807 | 105500 | 610374070 | 7800 | 7790 | 7800 | 7790 | 456 |
| 509 | 20230807 | 105400 | 606817280 | 7800 | 7800 | 7800 | 7800 | 145 |
| 510 | 20230807 | 105300 | 605686280 | 7790 | 7800 | 7800 | 7790 | 150 |
| 511 | 20230807 | 105200 | 604517280 | 7790 | 7800 | 7800 | 7790 | 400 |
| 512 | 20230807 | 105100 | 601401170 | 7820 | 7800 | 7820 | 7800 | 2 |
| 513 | 20230807 | 105000 | 601385550 | 7820 | 7820 | 7820 | 7820 | 117 |
| 514 | 20230807 | 104900 | 600470610 | 7830 | 7820 | 7830 | 7820 | 207 |
| 515 | 20230807 | 104800 | 598851750 | 7820 | 7820 | 7820 | 7820 | 0 |
| 516 | 20230807 | 104700 | 598851750 | 7820 | 7820 | 7820 | 7820 | 5 |
| 517 | 20230807 | 104600 | 598812650 | 7820 | 7820 | 7820 | 7820 | 1300 |
| 518 | 20230807 | 104500 | 588646650 | 7830 | 7820 | 7830 | 7820 | 2 |
| 519 | 20230807 | 104400 | 588631000 | 7800 | 7780 | 7800 | 7780 | 13 |
| 520 | 20230807 | 104300 | 588529810 | 7820 | 7820 | 7820 | 7820 | 300 |
| 521 | 20230807 | 104200 | 586183810 | 7820 | 7820 | 7820 | 7820 | 200 |
| 522 | 20230807 | 104100 | 584619810 | 7820 | 7800 | 7830 | 7790 | 875 |
| 523 | 20230807 | 104000 | 577802760 | 7840 | 7790 | 7840 | 7790 | 86 |
| 524 | 20230807 | 103900 | 577132650 | 7790 | 7790 | 7790 | 7790 | 0 |
| 525 | 20230807 | 103800 | 577132650 | 7790 | 7790 | 7790 | 7790 | 0 |
| 526 | 20230807 | 103700 | 577132650 | 7790 | 7770 | 7790 | 7770 | 67 |
| 527 | 20230807 | 103600 | 576612040 | 7770 | 7770 | 7770 | 7770 | 85 |
| 528 | 20230807 | 103500 | 575951590 | 7770 | 7770 | 7770 | 7770 | 17 |
| 529 | 20230807 | 103400 | 575819500 | 7770 | 7770 | 7770 | 7760 | 267 |
| 530 | 20230807 | 103300 | 573746910 | 7760 | 7760 | 7760 | 7760 | 1 |
| 531 | 20230807 | 103200 | 573739150 | 7770 | 7770 | 7770 | 7770 | 325 |
| 532 | 20230807 | 103100 | 571213900 | 7780 | 7800 | 7800 | 7780 | 690 |
| 533 | 20230807 | 103000 | 565838880 | 7800 | 7810 | 7810 | 7800 | 876 |
| 534 | 20230807 | 102900 | 559005860 | 7800 | 7820 | 7840 | 7800 | 1528 |
| 535 | 20230807 | 102800 | 547058840 | 7830 | 7830 | 7850 | 7830 | 1001 |
| 536 | 20230807 | 102700 | 539220990 | 7860 | 7860 | 7870 | 7840 | 350 |
| 537 | 20230807 | 102600 | 536474040 | 7860 | 7860 | 7860 | 7840 | 690 |
| 538 | 20230807 | 102500 | 531063760 | 7840 | 7850 | 7850 | 7840 | 764 |
| 539 | 20230807 | 102400 | 525066370 | 7850 | 7850 | 7850 | 7850 | 413 |
| 540 | 20230807 | 102300 | 521824320 | 7850 | 7820 | 7850 | 7820 | 1095 |
| 541 | 20230807 | 102200 | 513256050 | 7820 | 7820 | 7820 | 7820 | 1 |
| 542 | 20230807 | 102100 | 513248230 | 7810 | 7810 | 7810 | 7810 | 543 |
| 543 | 20230807 | 102000 | 509007400 | 7790 | 7790 | 7790 | 7790 | 120 |
| 544 | 20230807 | 101900 | 508072600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 545 | 20230807 | 101800 | 508072600 | 7780 | 7780 | 7780 | 7780 | 150 |
| 546 | 20230807 | 101700 | 506905600 | 7780 | 7770 | 7780 | 7770 | 2 |
| 547 | 20230807 | 101600 | 506890050 | 7770 | 7770 | 7770 | 7770 | 100 |
| 548 | 20230807 | 101500 | 506113050 | 7770 | 7770 | 7770 | 7770 | 1 |
| 549 | 20230807 | 101400 | 506105280 | 7780 | 7780 | 7780 | 7780 | 8 |
| 550 | 20230807 | 101300 | 506043040 | 7780 | 7780 | 7780 | 7780 | 38 |
| 551 | 20230807 | 101200 | 505747400 | 7780 | 7770 | 7780 | 7770 | 461 |
| 552 | 20230807 | 101100 | 502164340 | 7760 | 7750 | 7760 | 7750 | 580 |
| 553 | 20230807 | 101000 | 497669140 | 7750 | 7750 | 7750 | 7750 | 192 |
| 554 | 20230807 | 100900 | 496181140 | 7750 | 7750 | 7750 | 7750 | 1 |
| 555 | 20230807 | 100800 | 496173390 | 7740 | 7740 | 7740 | 7740 | 8 |
| 556 | 20230807 | 100700 | 496111470 | 7750 | 7750 | 7750 | 7750 | 449 |
| 557 | 20230807 | 100600 | 492631720 | 7750 | 7760 | 7760 | 7750 | 431 |
| 558 | 20230807 | 100500 | 489287360 | 7750 | 7750 | 7750 | 7750 | 100 |
| 559 | 20230807 | 100400 | 488512360 | 7750 | 7750 | 7750 | 7750 | 301 |
| 560 | 20230807 | 100300 | 486179610 | 7760 | 7760 | 7760 | 7760 | 15 |
| 561 | 20230807 | 100200 | 486063210 | 7760 | 7760 | 7760 | 7760 | 89 |
| 562 | 20230807 | 100100 | 485372570 | 7760 | 7760 | 7760 | 7760 | 3 |
| 563 | 20230807 | 100000 | 485349290 | 7760 | 7760 | 7760 | 7760 | 0 |
| 564 | 20230807 | 095900 | 485349290 | 7760 | 7760 | 7760 | 7760 | 0 |
| 565 | 20230807 | 095800 | 485349290 | 7760 | 7760 | 7760 | 7760 | 41 |
| 566 | 20230807 | 095700 | 485031130 | 7760 | 7760 | 7760 | 7760 | 319 |
| 567 | 20230807 | 095600 | 482555690 | 7770 | 7780 | 7780 | 7770 | 120 |
| 568 | 20230807 | 095500 | 481623190 | 7780 | 7780 | 7780 | 7780 | 10 |
| 569 | 20230807 | 095400 | 481545390 | 7790 | 7790 | 7790 | 7790 | 1 |
| 570 | 20230807 | 095300 | 481537600 | 7750 | 7710 | 7750 | 7710 | 2658 |
| 571 | 20230807 | 095200 | 460986210 | 7720 | 7710 | 7720 | 7710 | 233 |
| 572 | 20230807 | 095100 | 459189730 | 7710 | 7710 | 7710 | 7710 | 0 |
| 573 | 20230807 | 095000 | 459189730 | 7710 | 7710 | 7710 | 7710 | 0 |
| 574 | 20230807 | 094900 | 459189730 | 7710 | 7690 | 7710 | 7690 | 248 |
| 575 | 20230807 | 094800 | 457281650 | 7690 | 7730 | 7730 | 7690 | 2900 |
| 576 | 20230807 | 094700 | 434932850 | 7720 | 7730 | 7730 | 7720 | 110 |
| 577 | 20230807 | 094600 | 434083230 | 7710 | 7710 | 7710 | 7710 | 730 |
| 578 | 20230807 | 094500 | 428454930 | 7710 | 7700 | 7710 | 7700 | 51 |
| 579 | 20230807 | 094400 | 428061730 | 7710 | 7710 | 7710 | 7710 | 0 |
| 580 | 20230807 | 094300 | 428061730 | 7710 | 7710 | 7710 | 7710 | 1 |
| 581 | 20230807 | 094200 | 428054020 | 7680 | 7680 | 7680 | 7680 | 635 |
| 582 | 20230807 | 094100 | 423177220 | 7680 | 7670 | 7680 | 7670 | 200 |
| 583 | 20230807 | 094000 | 421643210 | 7670 | 7670 | 7680 | 7670 | 514 |
| 584 | 20230807 | 093900 | 417700820 | 7660 | 7660 | 7660 | 7650 | 1079 |
| 585 | 20230807 | 093800 | 409436370 | 7670 | 7670 | 7670 | 7670 | 0 |
| 586 | 20230807 | 093700 | 409436370 | 7670 | 7670 | 7670 | 7670 | 24 |
| 587 | 20230807 | 093600 | 409252290 | 7670 | 7680 | 7680 | 7670 | 41 |
| 588 | 20230807 | 093500 | 408937780 | 7680 | 7680 | 7700 | 7680 | 829 |
| 589 | 20230807 | 093400 | 402571040 | 7680 | 7700 | 7700 | 7680 | 578 |
| 590 | 20230807 | 093300 | 398130210 | 7700 | 7700 | 7700 | 7700 | 1 |
| 591 | 20230807 | 093200 | 398122510 | 7700 | 7700 | 7700 | 7700 | 3 |
| 592 | 20230807 | 093100 | 398099410 | 7640 | 7640 | 7670 | 7630 | 943 |
| 593 | 20230807 | 093000 | 390899710 | 7640 | 7640 | 7640 | 7640 | 335 |
| 594 | 20230807 | 092900 | 388340310 | 7640 | 7640 | 7640 | 7640 | 504 |
| 595 | 20230807 | 092800 | 384489750 | 7650 | 7650 | 7650 | 7640 | 1129 |
| 596 | 20230807 | 092700 | 375856610 | 7660 | 7670 | 7680 | 7660 | 1938 |
| 597 | 20230807 | 092600 | 361004470 | 7680 | 7670 | 7680 | 7670 | 214 |
| 598 | 20230807 | 092500 | 359362290 | 7670 | 7670 | 7670 | 7670 | 142 |
| 599 | 20230807 | 092400 | 358273150 | 7670 | 7690 | 7690 | 7670 | 1238 |
| 600 | 20230807 | 092300 | 348760700 | 7710 | 7700 | 7710 | 7700 | 1502 |
| 601 | 20230807 | 092200 | 337194300 | 7740 | 7720 | 7740 | 7710 | 2695 |
| 602 | 20230807 | 092100 | 316396280 | 7720 | 7750 | 7750 | 7720 | 211 |
| 603 | 20230807 | 092000 | 314766790 | 7750 | 7750 | 7750 | 7720 | 32 |
| 604 | 20230807 | 091900 | 314519540 | 7750 | 7750 | 7750 | 7750 | 2 |
| 605 | 20230807 | 091800 | 314504040 | 7710 | 7700 | 7710 | 7700 | 2646 |
| 606 | 20230807 | 091700 | 294109080 | 7670 | 7710 | 7710 | 7670 | 2402 |
| 607 | 20230807 | 091600 | 275677250 | 7710 | 7670 | 7710 | 7670 | 3144 |
| 608 | 20230807 | 091500 | 251494970 | 7680 | 7650 | 7690 | 7650 | 2417 |
| 609 | 20230807 | 091400 | 233000610 | 7650 | 7630 | 7690 | 7630 | 760 |
| 610 | 20230807 | 091300 | 227184500 | 7630 | 7670 | 7680 | 7630 | 7586 |
| 611 | 20230807 | 091200 | 169178410 | 7680 | 7720 | 7720 | 7680 | 1294 |
| 612 | 20230807 | 091100 | 159219220 | 7720 | 7720 | 7720 | 7720 | 638 |
| 613 | 20230807 | 091000 | 154293860 | 7720 | 7740 | 7750 | 7720 | 26 |
| 614 | 20230807 | 090900 | 154092400 | 7750 | 7750 | 7750 | 7750 | 27 |
| 615 | 20230807 | 090800 | 153883150 | 7750 | 7750 | 7750 | 7750 | 50 |
| 616 | 20230807 | 090700 | 153495650 | 7710 | 7670 | 7710 | 7670 | 673 |
| 617 | 20230807 | 090600 | 148317250 | 7680 | 7700 | 7700 | 7680 | 164 |
| 618 | 20230807 | 090500 | 147055550 | 7650 | 7680 | 7700 | 7650 | 6269 |
| 619 | 20230807 | 090400 | 99044060 | 7680 | 7690 | 7690 | 7670 | 943 |
| 620 | 20230807 | 090300 | 91806410 | 7690 | 7660 | 7700 | 7660 | 2757 |
| 621 | 20230807 | 090200 | 70637750 | 7660 | 7710 | 7720 | 7660 | 5320 |
| 622 | 20230807 | 090100 | 29689680 | 7710 | 7750 | 7770 | 7710 | 3051 |
| 623 | 20230807 | 090000 | 6110690 | 7750 | 7780 | 7780 | 7750 | 786 |