29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 3 | 20230808 | 185900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230808 | 185800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230808 | 185700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230808 | 185600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230808 | 185500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230808 | 185400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230808 | 185300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230808 | 185200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230808 | 185100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230808 | 185000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230808 | 184900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230808 | 184800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230808 | 184700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230808 | 184600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230808 | 184500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230808 | 184400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230808 | 184300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230808 | 184200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230808 | 184100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230808 | 184000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230808 | 183900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230808 | 183800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230808 | 183700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230808 | 183600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230808 | 183500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230808 | 183400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230808 | 183300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230808 | 183200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230808 | 183100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230808 | 183000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 33 | 20230808 | 182900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230808 | 182800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230808 | 182700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230808 | 182600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230808 | 182500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230808 | 182400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230808 | 182300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230808 | 182200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230808 | 182100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230808 | 182000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230808 | 181900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230808 | 181800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230808 | 181700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230808 | 181600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230808 | 181500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230808 | 181400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230808 | 181300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230808 | 181200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230808 | 181100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230808 | 181000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230808 | 180900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230808 | 180800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230808 | 180700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230808 | 180600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230808 | 180500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230808 | 180400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230808 | 180300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230808 | 180200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230808 | 180100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230808 | 180000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 63 | 20230808 | 175900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230808 | 175800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230808 | 175700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230808 | 175600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230808 | 175500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230808 | 175400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230808 | 175300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230808 | 175200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230808 | 175100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230808 | 175000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230808 | 174900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230808 | 174800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230808 | 174700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230808 | 174600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230808 | 174500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230808 | 174400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230808 | 174300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230808 | 174200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230808 | 174100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230808 | 174000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230808 | 173900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230808 | 173800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230808 | 173700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230808 | 173600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230808 | 173500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230808 | 173400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230808 | 173300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230808 | 173200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230808 | 173100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230808 | 173000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 93 | 20230808 | 172900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230808 | 172800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230808 | 172700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230808 | 172600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230808 | 172500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230808 | 172400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230808 | 172300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230808 | 172200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230808 | 172100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230808 | 172000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230808 | 171900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230808 | 171800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230808 | 171700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230808 | 171600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230808 | 171500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230808 | 171400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230808 | 171300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230808 | 171200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230808 | 171100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230808 | 171000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230808 | 170900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230808 | 170800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230808 | 170700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230808 | 170600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230808 | 170500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230808 | 170400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230808 | 170300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230808 | 170200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230808 | 170100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230808 | 170000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 123 | 20230808 | 165900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230808 | 165800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230808 | 165700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230808 | 165600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230808 | 165500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230808 | 165400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230808 | 165300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230808 | 165200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230808 | 165100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230808 | 165000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230808 | 164900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230808 | 164800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230808 | 164700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230808 | 164600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230808 | 164500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230808 | 164400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230808 | 164300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230808 | 164200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230808 | 164100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230808 | 164000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230808 | 163900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230808 | 163800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230808 | 163700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230808 | 163600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230808 | 163500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230808 | 163400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230808 | 163300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230808 | 163200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230808 | 163100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230808 | 163000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 153 | 20230808 | 162900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230808 | 162800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230808 | 162700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230808 | 162600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230808 | 162500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230808 | 162400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230808 | 162300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230808 | 162200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230808 | 162100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230808 | 162000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230808 | 161900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230808 | 161800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230808 | 161700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230808 | 161600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230808 | 161500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230808 | 161400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230808 | 161300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230808 | 161200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230808 | 161100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230808 | 161000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230808 | 160900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230808 | 160800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230808 | 160700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230808 | 160600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230808 | 160500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230808 | 160400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230808 | 160300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230808 | 160200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230808 | 160100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230808 | 160000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 10281 |
| 183 | 20230808 | 155900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230808 | 155800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230808 | 155700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230808 | 155600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230808 | 155500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230808 | 155400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230808 | 155300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230808 | 155200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230808 | 155100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230808 | 155000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230808 | 154900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230808 | 154800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230808 | 154700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230808 | 154600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230808 | 154500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230808 | 154400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230808 | 154300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230808 | 154200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230808 | 154100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230808 | 154000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230808 | 153900 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230808 | 153800 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230808 | 153700 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230808 | 153600 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230808 | 153500 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230808 | 153400 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230808 | 153300 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230808 | 153200 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230808 | 153100 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230808 | 153000 | 1457680585 | 2860 | 2860 | 2860 | 2860 | 20562 |
| 213 | 20230808 | 152900 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20230808 | 152800 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20230808 | 152700 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20230808 | 152600 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20230808 | 152500 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20230808 | 152400 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20230808 | 152300 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20230808 | 152200 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20230808 | 152100 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20230808 | 152000 | 1428276925 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20230808 | 151900 | 1428276925 | 2850 | 2845 | 2850 | 2840 | 2188 |
| 224 | 20230808 | 151800 | 1422054765 | 2845 | 2845 | 2855 | 2845 | 3242 |
| 225 | 20230808 | 151700 | 1412830185 | 2855 | 2845 | 2855 | 2845 | 150 |
| 226 | 20230808 | 151600 | 1412402435 | 2855 | 2850 | 2860 | 2850 | 11321 |
| 227 | 20230808 | 151500 | 1380044850 | 2845 | 2845 | 2845 | 2845 | 683 |
| 228 | 20230808 | 151400 | 1378101715 | 2845 | 2845 | 2845 | 2845 | 1048 |
| 229 | 20230808 | 151300 | 1375120155 | 2840 | 2840 | 2840 | 2840 | 105 |
| 230 | 20230808 | 151200 | 1374821955 | 2845 | 2845 | 2845 | 2845 | 100 |
| 231 | 20230808 | 151100 | 1374537455 | 2840 | 2845 | 2845 | 2840 | 858 |
| 232 | 20230808 | 151000 | 1372100435 | 2845 | 2845 | 2845 | 2845 | 278 |
| 233 | 20230808 | 150900 | 1371309525 | 2840 | 2850 | 2850 | 2840 | 522 |
| 234 | 20230808 | 150800 | 1369823885 | 2855 | 2845 | 2855 | 2845 | 2581 |
| 235 | 20230808 | 150700 | 1362468990 | 2845 | 2845 | 2845 | 2840 | 16 |
| 236 | 20230808 | 150600 | 1362423525 | 2845 | 2840 | 2845 | 2840 | 104 |
| 237 | 20230808 | 150500 | 1362127660 | 2845 | 2845 | 2845 | 2845 | 328 |
| 238 | 20230808 | 150400 | 1361194500 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20230808 | 150300 | 1361194500 | 2840 | 2840 | 2840 | 2840 | 46 |
| 240 | 20230808 | 150200 | 1361063860 | 2840 | 2840 | 2845 | 2840 | 1848 |
| 241 | 20230808 | 150100 | 1355809295 | 2845 | 2845 | 2845 | 2845 | 0 |
| 242 | 20230808 | 150000 | 1355809295 | 2845 | 2840 | 2845 | 2840 | 2713 |
| 243 | 20230808 | 145900 | 1348102630 | 2840 | 2840 | 2850 | 2840 | 15236 |
| 244 | 20230808 | 145800 | 1304732390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20230808 | 145700 | 1304732390 | 2840 | 2840 | 2840 | 2840 | 2761 |
| 246 | 20230808 | 145600 | 1296891150 | 2840 | 2840 | 2845 | 2840 | 1288 |
| 247 | 20230808 | 145500 | 1293228230 | 2840 | 2850 | 2850 | 2840 | 2706 |
| 248 | 20230808 | 145400 | 1285542690 | 2850 | 2850 | 2850 | 2850 | 0 |
| 249 | 20230808 | 145300 | 1285542690 | 2850 | 2845 | 2850 | 2840 | 2209 |
| 250 | 20230808 | 145200 | 1279269115 | 2840 | 2845 | 2845 | 2840 | 663 |
| 251 | 20230808 | 145100 | 1277384905 | 2840 | 2840 | 2840 | 2840 | 1982 |
| 252 | 20230808 | 145000 | 1271756025 | 2840 | 2835 | 2840 | 2835 | 80 |
| 253 | 20230808 | 144900 | 1271529075 | 2840 | 2840 | 2840 | 2835 | 4705 |
| 254 | 20230808 | 144800 | 1258187610 | 2840 | 2840 | 2840 | 2840 | 500 |
| 255 | 20230808 | 144700 | 1256767610 | 2840 | 2840 | 2840 | 2830 | 7125 |
| 256 | 20230808 | 144600 | 1236561575 | 2840 | 2840 | 2840 | 2840 | 595 |
| 257 | 20230808 | 144500 | 1234871775 | 2840 | 2845 | 2845 | 2840 | 580 |
| 258 | 20230808 | 144400 | 1233222075 | 2845 | 2845 | 2845 | 2845 | 0 |
| 259 | 20230808 | 144300 | 1233222075 | 2845 | 2845 | 2845 | 2845 | 3 |
| 260 | 20230808 | 144200 | 1233213540 | 2845 | 2845 | 2845 | 2845 | 1867 |
| 261 | 20230808 | 144100 | 1227901925 | 2850 | 2845 | 2850 | 2845 | 638 |
| 262 | 20230808 | 144000 | 1226086260 | 2845 | 2850 | 2850 | 2845 | 2860 |
| 263 | 20230808 | 143900 | 1217940265 | 2850 | 2865 | 2865 | 2850 | 5541 |
| 264 | 20230808 | 143800 | 1202145120 | 2865 | 2865 | 2865 | 2865 | 13 |
| 265 | 20230808 | 143700 | 1202107875 | 2865 | 2855 | 2865 | 2855 | 51 |
| 266 | 20230808 | 143600 | 1201962260 | 2855 | 2865 | 2865 | 2855 | 6911 |
| 267 | 20230808 | 143500 | 1182217705 | 2870 | 2870 | 2870 | 2870 | 0 |
| 268 | 20230808 | 143400 | 1182217705 | 2870 | 2870 | 2870 | 2870 | 218 |
| 269 | 20230808 | 143300 | 1181592045 | 2875 | 2875 | 2875 | 2875 | 1 |
| 270 | 20230808 | 143200 | 1181589170 | 2870 | 2870 | 2870 | 2870 | 209 |
| 271 | 20230808 | 143100 | 1180989340 | 2870 | 2870 | 2870 | 2870 | 660 |
| 272 | 20230808 | 143000 | 1179095140 | 2870 | 2870 | 2870 | 2870 | 927 |
| 273 | 20230808 | 142900 | 1176434650 | 2870 | 2870 | 2870 | 2870 | 309 |
| 274 | 20230808 | 142800 | 1175547820 | 2865 | 2865 | 2865 | 2865 | 238 |
| 275 | 20230808 | 142700 | 1174865950 | 2860 | 2860 | 2860 | 2860 | 301 |
| 276 | 20230808 | 142600 | 1174005090 | 2865 | 2865 | 2865 | 2865 | 500 |
| 277 | 20230808 | 142500 | 1172572590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 278 | 20230808 | 142400 | 1172572590 | 2870 | 2870 | 2870 | 2870 | 11 |
| 279 | 20230808 | 142300 | 1172541020 | 2860 | 2865 | 2875 | 2860 | 706 |
| 280 | 20230808 | 142200 | 1170517780 | 2865 | 2865 | 2865 | 2865 | 170 |
| 281 | 20230808 | 142100 | 1170030730 | 2865 | 2875 | 2875 | 2865 | 1585 |
| 282 | 20230808 | 142000 | 1165480490 | 2875 | 2875 | 2875 | 2875 | 2 |
| 283 | 20230808 | 141900 | 1165474740 | 2865 | 2865 | 2865 | 2865 | 13 |
| 284 | 20230808 | 141800 | 1165437495 | 2865 | 2865 | 2865 | 2865 | 1 |
| 285 | 20230808 | 141700 | 1165434630 | 2875 | 2875 | 2875 | 2875 | 0 |
| 286 | 20230808 | 141600 | 1165434630 | 2875 | 2875 | 2875 | 2875 | 30 |
| 287 | 20230808 | 141500 | 1165348380 | 2880 | 2880 | 2880 | 2880 | 0 |
| 288 | 20230808 | 141400 | 1165348380 | 2880 | 2855 | 2880 | 2855 | 112 |
| 289 | 20230808 | 141300 | 1165026880 | 2865 | 2860 | 2865 | 2860 | 1549 |
| 290 | 20230808 | 141200 | 1160594695 | 2860 | 2860 | 2860 | 2860 | 1391 |
| 291 | 20230808 | 141100 | 1156616435 | 2860 | 2860 | 2865 | 2860 | 623 |
| 292 | 20230808 | 141000 | 1154833080 | 2860 | 2865 | 2865 | 2860 | 3791 |
| 293 | 20230808 | 140900 | 1143982840 | 2875 | 2875 | 2875 | 2875 | 1491 |
| 294 | 20230808 | 140800 | 1139696215 | 2875 | 2875 | 2875 | 2875 | 128 |
| 295 | 20230808 | 140700 | 1139328215 | 2880 | 2885 | 2885 | 2880 | 99 |
| 296 | 20230808 | 140600 | 1139043045 | 2885 | 2885 | 2885 | 2885 | 1 |
| 297 | 20230808 | 140500 | 1139040160 | 2875 | 2870 | 2875 | 2865 | 1364 |
| 298 | 20230808 | 140400 | 1135126065 | 2870 | 2880 | 2880 | 2870 | 372 |
| 299 | 20230808 | 140300 | 1134058415 | 2870 | 2870 | 2870 | 2870 | 97 |
| 300 | 20230808 | 140200 | 1133780025 | 2870 | 2880 | 2880 | 2870 | 112 |
| 301 | 20230808 | 140100 | 1133458485 | 2880 | 2880 | 2880 | 2880 | 1 |
| 302 | 20230808 | 140000 | 1133455605 | 2870 | 2880 | 2880 | 2870 | 201 |
| 303 | 20230808 | 135900 | 1132878725 | 2865 | 2880 | 2880 | 2865 | 3 |
| 304 | 20230808 | 135800 | 1132870100 | 2880 | 2870 | 2880 | 2870 | 376 |
| 305 | 20230808 | 135700 | 1131790970 | 2880 | 2880 | 2880 | 2880 | 168 |
| 306 | 20230808 | 135600 | 1131307130 | 2890 | 2890 | 2890 | 2890 | 0 |
| 307 | 20230808 | 135500 | 1131307130 | 2890 | 2890 | 2890 | 2880 | 3211 |
| 308 | 20230808 | 135400 | 1122027650 | 2890 | 2890 | 2890 | 2890 | 1 |
| 309 | 20230808 | 135300 | 1122024760 | 2880 | 2880 | 2880 | 2880 | 166 |
| 310 | 20230808 | 135200 | 1121546680 | 2880 | 2875 | 2880 | 2875 | 302 |
| 311 | 20230808 | 135100 | 1120678330 | 2875 | 2875 | 2875 | 2875 | 706 |
| 312 | 20230808 | 135000 | 1118648580 | 2870 | 2870 | 2870 | 2870 | 0 |
| 313 | 20230808 | 134900 | 1118648580 | 2870 | 2870 | 2870 | 2870 | 0 |
| 314 | 20230808 | 134800 | 1118648580 | 2870 | 2870 | 2870 | 2870 | 12 |
| 315 | 20230808 | 134700 | 1118614140 | 2870 | 2875 | 2875 | 2865 | 5123 |
| 316 | 20230808 | 134600 | 1103913990 | 2875 | 2880 | 2880 | 2875 | 82 |
| 317 | 20230808 | 134500 | 1103678230 | 2885 | 2885 | 2885 | 2885 | 11 |
| 318 | 20230808 | 134400 | 1103646495 | 2875 | 2885 | 2885 | 2875 | 1206 |
| 319 | 20230808 | 134300 | 1100175300 | 2885 | 2885 | 2885 | 2885 | 10 |
| 320 | 20230808 | 134200 | 1100146450 | 2885 | 2885 | 2885 | 2885 | 133 |
| 321 | 20230808 | 134100 | 1099762745 | 2890 | 2885 | 2890 | 2885 | 151 |
| 322 | 20230808 | 134000 | 1099326490 | 2885 | 2880 | 2885 | 2880 | 484 |
| 323 | 20230808 | 133900 | 1097930510 | 2880 | 2880 | 2880 | 2880 | 22 |
| 324 | 20230808 | 133800 | 1097867150 | 2880 | 2880 | 2880 | 2880 | 511 |
| 325 | 20230808 | 133700 | 1096395470 | 2885 | 2885 | 2885 | 2885 | 40 |
| 326 | 20230808 | 133600 | 1096280070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 327 | 20230808 | 133500 | 1096280070 | 2885 | 2885 | 2885 | 2885 | 170 |
| 328 | 20230808 | 133400 | 1095789620 | 2885 | 2885 | 2885 | 2885 | 156 |
| 329 | 20230808 | 133300 | 1095339560 | 2880 | 2880 | 2880 | 2880 | 30 |
| 330 | 20230808 | 133200 | 1095253160 | 2880 | 2880 | 2880 | 2880 | 43 |
| 331 | 20230808 | 133100 | 1095129320 | 2890 | 2890 | 2890 | 2890 | 210 |
| 332 | 20230808 | 133000 | 1094522420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 333 | 20230808 | 132900 | 1094522420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 334 | 20230808 | 132800 | 1094522420 | 2890 | 2890 | 2890 | 2890 | 2 |
| 335 | 20230808 | 132700 | 1094516640 | 2890 | 2890 | 2890 | 2890 | 0 |
| 336 | 20230808 | 132600 | 1094516640 | 2890 | 2880 | 2890 | 2880 | 1007 |
| 337 | 20230808 | 132500 | 1091615485 | 2880 | 2880 | 2880 | 2880 | 4109 |
| 338 | 20230808 | 132400 | 1079781565 | 2885 | 2885 | 2885 | 2885 | 1100 |
| 339 | 20230808 | 132300 | 1076608065 | 2885 | 2880 | 2885 | 2880 | 445 |
| 340 | 20230808 | 132200 | 1075324645 | 2880 | 2885 | 2885 | 2880 | 2219 |
| 341 | 20230808 | 132100 | 1068923180 | 2885 | 2885 | 2885 | 2885 | 0 |
| 342 | 20230808 | 132000 | 1068923180 | 2885 | 2880 | 2885 | 2880 | 920 |
| 343 | 20230808 | 131900 | 1066271410 | 2875 | 2880 | 2880 | 2875 | 1162 |
| 344 | 20230808 | 131800 | 1062927550 | 2885 | 2890 | 2890 | 2875 | 1413 |
| 345 | 20230808 | 131700 | 1058855065 | 2895 | 2895 | 2895 | 2895 | 0 |
| 346 | 20230808 | 131600 | 1058855065 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20230808 | 131500 | 1058855065 | 2895 | 2895 | 2895 | 2895 | 0 |
| 348 | 20230808 | 131400 | 1058855065 | 2895 | 2895 | 2895 | 2890 | 1751 |
| 349 | 20230808 | 131300 | 1053791875 | 2900 | 2890 | 2900 | 2890 | 610 |
| 350 | 20230808 | 131200 | 1052028955 | 2890 | 2890 | 2890 | 2890 | 146 |
| 351 | 20230808 | 131100 | 1051607015 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 352 | 20230808 | 131000 | 1048717015 | 2890 | 2890 | 2890 | 2890 | 1 |
| 353 | 20230808 | 130900 | 1048714125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 354 | 20230808 | 130800 | 1048714125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 355 | 20230808 | 130700 | 1048714125 | 2895 | 2895 | 2895 | 2895 | 109 |
| 356 | 20230808 | 130600 | 1048398570 | 2900 | 2895 | 2900 | 2895 | 622 |
| 357 | 20230808 | 130500 | 1046597870 | 2900 | 2895 | 2900 | 2895 | 1148 |
| 358 | 20230808 | 130400 | 1043274300 | 2900 | 2905 | 2905 | 2900 | 1696 |
| 359 | 20230808 | 130300 | 1038349810 | 2910 | 2910 | 2910 | 2910 | 0 |
| 360 | 20230808 | 130200 | 1038349810 | 2910 | 2910 | 2910 | 2910 | 2 |
| 361 | 20230808 | 130100 | 1038343990 | 2910 | 2910 | 2910 | 2910 | 1676 |
| 362 | 20230808 | 130000 | 1033466830 | 2915 | 2910 | 2915 | 2910 | 90 |
| 363 | 20230808 | 125900 | 1033204780 | 2915 | 2905 | 2915 | 2905 | 442 |
| 364 | 20230808 | 125800 | 1031919825 | 2905 | 2905 | 2905 | 2905 | 3 |
| 365 | 20230808 | 125700 | 1031911110 | 2900 | 2900 | 2900 | 2900 | 231 |
| 366 | 20230808 | 125600 | 1031241210 | 2905 | 2900 | 2905 | 2900 | 88 |
| 367 | 20230808 | 125500 | 1030986000 | 2900 | 2900 | 2900 | 2900 | 740 |
| 368 | 20230808 | 125400 | 1028840000 | 2900 | 2900 | 2900 | 2900 | 1103 |
| 369 | 20230808 | 125300 | 1025641300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 370 | 20230808 | 125200 | 1025641300 | 2900 | 2905 | 2905 | 2900 | 510 |
| 371 | 20230808 | 125100 | 1024159800 | 2900 | 2900 | 2905 | 2900 | 103 |
| 372 | 20230808 | 125000 | 1023861095 | 2900 | 2890 | 2900 | 2890 | 424 |
| 373 | 20230808 | 124900 | 1022631605 | 2895 | 2885 | 2895 | 2885 | 9 |
| 374 | 20230808 | 124800 | 1022605560 | 2890 | 2890 | 2890 | 2890 | 1239 |
| 375 | 20230808 | 124700 | 1019024850 | 2890 | 2885 | 2890 | 2870 | 6297 |
| 376 | 20230808 | 124600 | 1000921430 | 2885 | 2885 | 2885 | 2885 | 865 |
| 377 | 20230808 | 124500 | 998425905 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20230808 | 124400 | 998425905 | 2890 | 2885 | 2890 | 2885 | 752 |
| 379 | 20230808 | 124300 | 996253125 | 2885 | 2885 | 2885 | 2885 | 1854 |
| 380 | 20230808 | 124200 | 990904335 | 2890 | 2890 | 2890 | 2890 | 670 |
| 381 | 20230808 | 124100 | 988968035 | 2890 | 2890 | 2890 | 2890 | 189 |
| 382 | 20230808 | 124000 | 988421825 | 2890 | 2890 | 2890 | 2890 | 70 |
| 383 | 20230808 | 123900 | 988219525 | 2900 | 2900 | 2900 | 2900 | 0 |
| 384 | 20230808 | 123800 | 988219525 | 2900 | 2890 | 2900 | 2890 | 282 |
| 385 | 20230808 | 123700 | 987404515 | 2890 | 2900 | 2900 | 2890 | 45 |
| 386 | 20230808 | 123600 | 987274405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 387 | 20230808 | 123500 | 987274405 | 2900 | 2890 | 2900 | 2890 | 218 |
| 388 | 20230808 | 123400 | 986642305 | 2890 | 2890 | 2890 | 2890 | 650 |
| 389 | 20230808 | 123300 | 984763805 | 2890 | 2890 | 2890 | 2890 | 0 |
| 390 | 20230808 | 123200 | 984763805 | 2890 | 2890 | 2890 | 2890 | 0 |
| 391 | 20230808 | 123100 | 984763805 | 2890 | 2895 | 2895 | 2890 | 932 |
| 392 | 20230808 | 123000 | 982066475 | 2895 | 2895 | 2895 | 2895 | 674 |
| 393 | 20230808 | 122900 | 980115245 | 2895 | 2895 | 2895 | 2895 | 141 |
| 394 | 20230808 | 122800 | 979707050 | 2900 | 2900 | 2900 | 2900 | 1426 |
| 395 | 20230808 | 122700 | 975571650 | 2915 | 2915 | 2915 | 2915 | 1 |
| 396 | 20230808 | 122600 | 975568735 | 2900 | 2905 | 2905 | 2900 | 1742 |
| 397 | 20230808 | 122500 | 970513125 | 2910 | 2910 | 2910 | 2910 | 798 |
| 398 | 20230808 | 122400 | 968190945 | 2910 | 2905 | 2910 | 2905 | 1055 |
| 399 | 20230808 | 122300 | 965123410 | 2910 | 2905 | 2910 | 2905 | 13 |
| 400 | 20230808 | 122200 | 965085630 | 2905 | 2905 | 2905 | 2905 | 7 |
| 401 | 20230808 | 122100 | 965065295 | 2905 | 2910 | 2910 | 2905 | 93 |
| 402 | 20230808 | 122000 | 964795005 | 2915 | 2915 | 2915 | 2915 | 3 |
| 403 | 20230808 | 121900 | 964786260 | 2900 | 2900 | 2900 | 2900 | 2101 |
| 404 | 20230808 | 121800 | 958693360 | 2900 | 2905 | 2905 | 2900 | 695 |
| 405 | 20230808 | 121700 | 956674510 | 2915 | 2910 | 2915 | 2910 | 605 |
| 406 | 20230808 | 121600 | 954913655 | 2915 | 2915 | 2920 | 2915 | 1415 |
| 407 | 20230808 | 121500 | 950785935 | 2915 | 2915 | 2915 | 2915 | 1692 |
| 408 | 20230808 | 121400 | 945853755 | 2915 | 2920 | 2925 | 2915 | 1428 |
| 409 | 20230808 | 121300 | 941685630 | 2925 | 2915 | 2925 | 2915 | 655 |
| 410 | 20230808 | 121200 | 939772255 | 2920 | 2910 | 2920 | 2910 | 3434 |
| 411 | 20230808 | 121100 | 929756245 | 2920 | 2925 | 2925 | 2915 | 11648 |
| 412 | 20230808 | 121000 | 895739175 | 2925 | 2925 | 2930 | 2925 | 1521 |
| 413 | 20230808 | 120900 | 891285030 | 2930 | 2925 | 2930 | 2920 | 2974 |
| 414 | 20230808 | 120800 | 882583555 | 2925 | 2920 | 2925 | 2915 | 8097 |
| 415 | 20230808 | 120700 | 858912390 | 2915 | 2905 | 2920 | 2905 | 12841 |
| 416 | 20230808 | 120600 | 821532535 | 2900 | 2900 | 2900 | 2900 | 2711 |
| 417 | 20230808 | 120500 | 813670635 | 2900 | 2895 | 2900 | 2895 | 107 |
| 418 | 20230808 | 120400 | 813360835 | 2900 | 2900 | 2900 | 2900 | 6 |
| 419 | 20230808 | 120300 | 813343435 | 2900 | 2895 | 2900 | 2895 | 2900 |
| 420 | 20230808 | 120200 | 804947890 | 2900 | 2900 | 2900 | 2890 | 770 |
| 421 | 20230808 | 120100 | 802717175 | 2895 | 2895 | 2900 | 2890 | 1839 |
| 422 | 20230808 | 120000 | 797393925 | 2895 | 2890 | 2895 | 2890 | 100 |
| 423 | 20230808 | 115900 | 797104545 | 2890 | 2895 | 2900 | 2890 | 1344 |
| 424 | 20230808 | 115800 | 793212645 | 2900 | 2890 | 2900 | 2890 | 6029 |
| 425 | 20230808 | 115700 | 775766655 | 2890 | 2890 | 2890 | 2890 | 0 |
| 426 | 20230808 | 115600 | 775766655 | 2890 | 2885 | 2895 | 2885 | 828 |
| 427 | 20230808 | 115500 | 773376005 | 2885 | 2885 | 2885 | 2885 | 559 |
| 428 | 20230808 | 115400 | 771763290 | 2890 | 2885 | 2890 | 2885 | 99 |
| 429 | 20230808 | 115300 | 771477670 | 2890 | 2880 | 2890 | 2880 | 156 |
| 430 | 20230808 | 115200 | 771028380 | 2890 | 2885 | 2890 | 2885 | 2538 |
| 431 | 20230808 | 115100 | 763694260 | 2880 | 2880 | 2880 | 2880 | 200 |
| 432 | 20230808 | 115000 | 763118260 | 2890 | 2885 | 2890 | 2885 | 1229 |
| 433 | 20230808 | 114900 | 759572190 | 2885 | 2885 | 2885 | 2885 | 100 |
| 434 | 20230808 | 114800 | 759283690 | 2885 | 2880 | 2885 | 2880 | 100 |
| 435 | 20230808 | 114700 | 758995310 | 2880 | 2875 | 2880 | 2875 | 522 |
| 436 | 20230808 | 114600 | 757492200 | 2875 | 2880 | 2880 | 2875 | 804 |
| 437 | 20230808 | 114500 | 755180685 | 2875 | 2880 | 2880 | 2875 | 110 |
| 438 | 20230808 | 114400 | 754863935 | 2880 | 2875 | 2880 | 2870 | 377 |
| 439 | 20230808 | 114300 | 753780095 | 2875 | 2870 | 2875 | 2870 | 662 |
| 440 | 20230808 | 114200 | 751880100 | 2870 | 2875 | 2875 | 2870 | 534 |
| 441 | 20230808 | 114100 | 750346270 | 2875 | 2875 | 2875 | 2875 | 499 |
| 442 | 20230808 | 114000 | 748911645 | 2870 | 2870 | 2870 | 2870 | 5 |
| 443 | 20230808 | 113900 | 748897295 | 2870 | 2870 | 2870 | 2870 | 11 |
| 444 | 20230808 | 113800 | 748865725 | 2875 | 2870 | 2875 | 2870 | 550 |
| 445 | 20230808 | 113700 | 747286720 | 2870 | 2870 | 2870 | 2870 | 4 |
| 446 | 20230808 | 113600 | 747275240 | 2865 | 2865 | 2865 | 2865 | 0 |
| 447 | 20230808 | 113500 | 747275240 | 2865 | 2865 | 2865 | 2860 | 9 |
| 448 | 20230808 | 113400 | 747249480 | 2870 | 2865 | 2870 | 2865 | 309 |
| 449 | 20230808 | 113300 | 746364190 | 2860 | 2860 | 2860 | 2860 | 174 |
| 450 | 20230808 | 113200 | 745866550 | 2860 | 2860 | 2860 | 2860 | 1 |
| 451 | 20230808 | 113100 | 745863690 | 2860 | 2860 | 2860 | 2860 | 13 |
| 452 | 20230808 | 113000 | 745826510 | 2860 | 2860 | 2860 | 2860 | 174 |
| 453 | 20230808 | 112900 | 745328870 | 2860 | 2860 | 2860 | 2860 | 175 |
| 454 | 20230808 | 112800 | 744828370 | 2860 | 2860 | 2860 | 2860 | 20 |
| 455 | 20230808 | 112700 | 744771170 | 2860 | 2860 | 2860 | 2860 | 4 |
| 456 | 20230808 | 112600 | 744759730 | 2860 | 2855 | 2860 | 2855 | 2150 |
| 457 | 20230808 | 112500 | 738612920 | 2850 | 2850 | 2850 | 2850 | 553 |
| 458 | 20230808 | 112400 | 737036870 | 2845 | 2845 | 2845 | 2845 | 0 |
| 459 | 20230808 | 112300 | 737036870 | 2845 | 2845 | 2845 | 2845 | 3201 |
| 460 | 20230808 | 112200 | 727930025 | 2845 | 2845 | 2845 | 2845 | 1 |
| 461 | 20230808 | 112100 | 727927180 | 2855 | 2855 | 2855 | 2855 | 100 |
| 462 | 20230808 | 112000 | 727641680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 463 | 20230808 | 111900 | 727641680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 464 | 20230808 | 111800 | 727641680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 465 | 20230808 | 111700 | 727641680 | 2860 | 2845 | 2860 | 2845 | 3198 |
| 466 | 20230808 | 111600 | 718514740 | 2840 | 2840 | 2840 | 2840 | 752 |
| 467 | 20230808 | 111500 | 716379060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 468 | 20230808 | 111400 | 716379060 | 2845 | 2845 | 2845 | 2845 | 50 |
| 469 | 20230808 | 111300 | 716236810 | 2840 | 2840 | 2840 | 2840 | 0 |
| 470 | 20230808 | 111200 | 716236810 | 2840 | 2845 | 2845 | 2840 | 4 |
| 471 | 20230808 | 111100 | 716225445 | 2850 | 2845 | 2850 | 2840 | 1772 |
| 472 | 20230808 | 111000 | 711187215 | 2855 | 2855 | 2855 | 2855 | 1 |
| 473 | 20230808 | 110900 | 711184360 | 2845 | 2845 | 2845 | 2845 | 12 |
| 474 | 20230808 | 110800 | 711150220 | 2845 | 2845 | 2845 | 2845 | 666 |
| 475 | 20230808 | 110700 | 709255450 | 2845 | 2845 | 2845 | 2845 | 49 |
| 476 | 20230808 | 110600 | 709116045 | 2845 | 2845 | 2845 | 2845 | 1487 |
| 477 | 20230808 | 110500 | 704885530 | 2855 | 2845 | 2855 | 2845 | 603 |
| 478 | 20230808 | 110400 | 703169965 | 2845 | 2850 | 2850 | 2845 | 368 |
| 479 | 20230808 | 110300 | 702122115 | 2850 | 2850 | 2850 | 2850 | 541 |
| 480 | 20230808 | 110200 | 700580265 | 2850 | 2850 | 2850 | 2850 | 0 |
| 481 | 20230808 | 110100 | 700580265 | 2850 | 2850 | 2850 | 2850 | 357 |
| 482 | 20230808 | 110000 | 699562815 | 2850 | 2850 | 2850 | 2850 | 137 |
| 483 | 20230808 | 105900 | 699172365 | 2855 | 2855 | 2855 | 2855 | 617 |
| 484 | 20230808 | 105800 | 697410830 | 2855 | 2855 | 2855 | 2855 | 131 |
| 485 | 20230808 | 105700 | 697036825 | 2860 | 2865 | 2865 | 2860 | 1668 |
| 486 | 20230808 | 105600 | 692264600 | 2860 | 2860 | 2860 | 2860 | 0 |
| 487 | 20230808 | 105500 | 692264600 | 2860 | 2860 | 2860 | 2860 | 200 |
| 488 | 20230808 | 105400 | 691692600 | 2860 | 2860 | 2860 | 2860 | 145 |
| 489 | 20230808 | 105300 | 691277900 | 2860 | 2860 | 2860 | 2860 | 54 |
| 490 | 20230808 | 105200 | 691123460 | 2860 | 2860 | 2860 | 2860 | 206 |
| 491 | 20230808 | 105100 | 690534300 | 2855 | 2855 | 2855 | 2855 | 43 |
| 492 | 20230808 | 105000 | 690411535 | 2850 | 2850 | 2850 | 2850 | 0 |
| 493 | 20230808 | 104900 | 690411535 | 2850 | 2850 | 2850 | 2850 | 1 |
| 494 | 20230808 | 104800 | 690408685 | 2860 | 2860 | 2860 | 2860 | 3911 |
| 495 | 20230808 | 104700 | 679223225 | 2860 | 2860 | 2860 | 2860 | 9 |
| 496 | 20230808 | 104600 | 679197485 | 2860 | 2860 | 2860 | 2860 | 19 |
| 497 | 20230808 | 104500 | 679143145 | 2865 | 2860 | 2865 | 2850 | 230 |
| 498 | 20230808 | 104400 | 678486110 | 2860 | 2865 | 2865 | 2860 | 180 |
| 499 | 20230808 | 104300 | 677970415 | 2865 | 2865 | 2865 | 2865 | 0 |
| 500 | 20230808 | 104200 | 677970415 | 2865 | 2865 | 2865 | 2865 | 9 |
| 501 | 20230808 | 104100 | 677944630 | 2865 | 2865 | 2865 | 2865 | 1 |
| 502 | 20230808 | 104000 | 677941765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 503 | 20230808 | 103900 | 677941765 | 2865 | 2860 | 2865 | 2860 | 300 |
| 504 | 20230808 | 103800 | 677082765 | 2865 | 2850 | 2865 | 2850 | 900 |
| 505 | 20230808 | 103700 | 674508960 | 2850 | 2850 | 2850 | 2850 | 81 |
| 506 | 20230808 | 103600 | 674278110 | 2845 | 2855 | 2855 | 2845 | 992 |
| 507 | 20230808 | 103500 | 671448165 | 2855 | 2855 | 2855 | 2855 | 13 |
| 508 | 20230808 | 103400 | 671411050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 509 | 20230808 | 103300 | 671411050 | 2855 | 2855 | 2855 | 2855 | 9 |
| 510 | 20230808 | 103200 | 671385355 | 2850 | 2840 | 2850 | 2840 | 1235 |
| 511 | 20230808 | 103100 | 667870000 | 2840 | 2840 | 2840 | 2840 | 367 |
| 512 | 20230808 | 103000 | 666827720 | 2840 | 2840 | 2840 | 2840 | 0 |
| 513 | 20230808 | 102900 | 666827720 | 2840 | 2840 | 2840 | 2840 | 666 |
| 514 | 20230808 | 102800 | 664936280 | 2835 | 2835 | 2835 | 2835 | 880 |
| 515 | 20230808 | 102700 | 662441480 | 2835 | 2835 | 2835 | 2835 | 3 |
| 516 | 20230808 | 102600 | 662432975 | 2835 | 2840 | 2840 | 2835 | 1201 |
| 517 | 20230808 | 102500 | 659025130 | 2845 | 2845 | 2845 | 2840 | 363 |
| 518 | 20230808 | 102400 | 657992845 | 2845 | 2845 | 2845 | 2845 | 381 |
| 519 | 20230808 | 102300 | 656908900 | 2850 | 2850 | 2850 | 2850 | 1 |
| 520 | 20230808 | 102200 | 656906050 | 2845 | 2850 | 2850 | 2845 | 1337 |
| 521 | 20230808 | 102100 | 653095605 | 2845 | 2845 | 2845 | 2845 | 0 |
| 522 | 20230808 | 102000 | 653095605 | 2845 | 2850 | 2850 | 2840 | 14437 |
| 523 | 20230808 | 101900 | 612051465 | 2850 | 2850 | 2850 | 2850 | 186 |
| 524 | 20230808 | 101800 | 611521365 | 2855 | 2860 | 2860 | 2855 | 2091 |
| 525 | 20230808 | 101700 | 605543880 | 2860 | 2860 | 2860 | 2860 | 0 |
| 526 | 20230808 | 101600 | 605543880 | 2860 | 2860 | 2860 | 2860 | 0 |
| 527 | 20230808 | 101500 | 605543880 | 2860 | 2860 | 2860 | 2860 | 0 |
| 528 | 20230808 | 101400 | 605543880 | 2860 | 2855 | 2860 | 2855 | 254 |
| 529 | 20230808 | 101300 | 604818660 | 2850 | 2855 | 2855 | 2850 | 2517 |
| 530 | 20230808 | 101200 | 597637695 | 2860 | 2860 | 2860 | 2860 | 76 |
| 531 | 20230808 | 101100 | 597420335 | 2855 | 2855 | 2855 | 2855 | 180 |
| 532 | 20230808 | 101000 | 596906435 | 2850 | 2860 | 2860 | 2850 | 3679 |
| 533 | 20230808 | 100900 | 586415455 | 2860 | 2865 | 2865 | 2860 | 514 |
| 534 | 20230808 | 100800 | 584945140 | 2860 | 2865 | 2865 | 2860 | 660 |
| 535 | 20230808 | 100700 | 583057445 | 2865 | 2875 | 2875 | 2865 | 1678 |
| 536 | 20230808 | 100600 | 578237795 | 2870 | 2870 | 2870 | 2870 | 2 |
| 537 | 20230808 | 100500 | 578232055 | 2870 | 2865 | 2870 | 2860 | 3146 |
| 538 | 20230808 | 100400 | 569212185 | 2860 | 2860 | 2860 | 2860 | 2228 |
| 539 | 20230808 | 100300 | 562840105 | 2850 | 2855 | 2860 | 2850 | 2084 |
| 540 | 20230808 | 100200 | 556891605 | 2860 | 2860 | 2860 | 2860 | 10 |
| 541 | 20230808 | 100100 | 556863005 | 2860 | 2865 | 2865 | 2860 | 992 |
| 542 | 20230808 | 100000 | 554025865 | 2865 | 2865 | 2865 | 2865 | 25 |
| 543 | 20230808 | 095900 | 553954240 | 2870 | 2860 | 2870 | 2860 | 665 |
| 544 | 20230808 | 095800 | 552051980 | 2860 | 2870 | 2870 | 2860 | 6071 |
| 545 | 20230808 | 095700 | 534679915 | 2875 | 2875 | 2875 | 2875 | 285 |
| 546 | 20230808 | 095600 | 533860540 | 2870 | 2870 | 2870 | 2870 | 1251 |
| 547 | 20230808 | 095500 | 530270170 | 2870 | 2880 | 2880 | 2870 | 3287 |
| 548 | 20230808 | 095400 | 520819200 | 2885 | 2880 | 2885 | 2880 | 187 |
| 549 | 20230808 | 095300 | 520280600 | 2880 | 2885 | 2885 | 2880 | 2756 |
| 550 | 20230808 | 095200 | 512340480 | 2885 | 2885 | 2885 | 2885 | 2122 |
| 551 | 20230808 | 095100 | 506218510 | 2885 | 2880 | 2885 | 2880 | 340 |
| 552 | 20230808 | 095000 | 505239305 | 2880 | 2880 | 2880 | 2875 | 3026 |
| 553 | 20230808 | 094900 | 496527925 | 2880 | 2880 | 2880 | 2875 | 2126 |
| 554 | 20230808 | 094800 | 490405695 | 2885 | 2890 | 2890 | 2885 | 6867 |
| 555 | 20230808 | 094700 | 470594395 | 2890 | 2890 | 2890 | 2890 | 20 |
| 556 | 20230808 | 094600 | 470536595 | 2885 | 2885 | 2885 | 2885 | 211 |
| 557 | 20230808 | 094500 | 469927860 | 2885 | 2885 | 2890 | 2885 | 507 |
| 558 | 20230808 | 094400 | 468465105 | 2890 | 2890 | 2890 | 2890 | 0 |
| 559 | 20230808 | 094300 | 468465105 | 2890 | 2885 | 2890 | 2885 | 17 |
| 560 | 20230808 | 094200 | 468416020 | 2885 | 2885 | 2885 | 2885 | 0 |
| 561 | 20230808 | 094100 | 468416020 | 2885 | 2885 | 2885 | 2885 | 370 |
| 562 | 20230808 | 094000 | 467348570 | 2890 | 2890 | 2890 | 2885 | 124 |
| 563 | 20230808 | 093900 | 466990590 | 2890 | 2890 | 2890 | 2890 | 3 |
| 564 | 20230808 | 093800 | 466981920 | 2895 | 2895 | 2895 | 2895 | 909 |
| 565 | 20230808 | 093700 | 464350365 | 2895 | 2895 | 2900 | 2880 | 718 |
| 566 | 20230808 | 093600 | 462276870 | 2880 | 2880 | 2885 | 2875 | 4130 |
| 567 | 20230808 | 093500 | 450383860 | 2880 | 2895 | 2895 | 2880 | 6947 |
| 568 | 20230808 | 093400 | 430326295 | 2900 | 2900 | 2905 | 2900 | 758 |
| 569 | 20230808 | 093300 | 428126025 | 2905 | 2900 | 2905 | 2900 | 1005 |
| 570 | 20230808 | 093200 | 425211505 | 2900 | 2895 | 2900 | 2890 | 1954 |
| 571 | 20230808 | 093100 | 419564315 | 2895 | 2900 | 2905 | 2895 | 7830 |
| 572 | 20230808 | 093000 | 396859210 | 2895 | 2895 | 2895 | 2895 | 587 |
| 573 | 20230808 | 092900 | 395159845 | 2895 | 2895 | 2895 | 2890 | 1977 |
| 574 | 20230808 | 092800 | 389445060 | 2900 | 2900 | 2900 | 2895 | 1331 |
| 575 | 20230808 | 092700 | 385590840 | 2900 | 2905 | 2905 | 2900 | 115 |
| 576 | 20230808 | 092600 | 385256805 | 2895 | 2895 | 2895 | 2895 | 1 |
| 577 | 20230808 | 092500 | 385253910 | 2895 | 2910 | 2915 | 2895 | 13447 |
| 578 | 20230808 | 092400 | 346217390 | 2910 | 2895 | 2910 | 2895 | 3135 |
| 579 | 20230808 | 092300 | 337121565 | 2900 | 2880 | 2910 | 2880 | 38304 |
| 580 | 20230808 | 092200 | 226382315 | 2875 | 2860 | 2875 | 2855 | 3383 |
| 581 | 20230808 | 092100 | 216685585 | 2865 | 2855 | 2865 | 2855 | 980 |
| 582 | 20230808 | 092000 | 213883595 | 2850 | 2835 | 2850 | 2820 | 5627 |
| 583 | 20230808 | 091900 | 197951200 | 2830 | 2880 | 2880 | 2830 | 22822 |
| 584 | 20230808 | 091800 | 132641190 | 2885 | 2890 | 2895 | 2885 | 3591 |
| 585 | 20230808 | 091700 | 122278940 | 2890 | 2890 | 2890 | 2885 | 659 |
| 586 | 20230808 | 091600 | 120374795 | 2890 | 2890 | 2890 | 2890 | 501 |
| 587 | 20230808 | 091500 | 118926905 | 2885 | 2885 | 2890 | 2885 | 1575 |
| 588 | 20230808 | 091400 | 114377250 | 2890 | 2890 | 2890 | 2890 | 565 |
| 589 | 20230808 | 091300 | 112744400 | 2890 | 2890 | 2895 | 2885 | 232 |
| 590 | 20230808 | 091200 | 112074295 | 2890 | 2880 | 2895 | 2880 | 1889 |
| 591 | 20230808 | 091100 | 106620860 | 2880 | 2890 | 2890 | 2880 | 228 |
| 592 | 20230808 | 091000 | 105963870 | 2890 | 2880 | 2890 | 2880 | 578 |
| 593 | 20230808 | 090900 | 104298730 | 2890 | 2890 | 2895 | 2880 | 8185 |
| 594 | 20230808 | 090800 | 80698320 | 2890 | 2865 | 2890 | 2865 | 2142 |
| 595 | 20230808 | 090700 | 74544320 | 2865 | 2870 | 2875 | 2865 | 873 |
| 596 | 20230808 | 090600 | 72042435 | 2870 | 2870 | 2870 | 2855 | 204 |
| 597 | 20230808 | 090500 | 71458950 | 2870 | 2865 | 2880 | 2855 | 3340 |
| 598 | 20230808 | 090400 | 61900670 | 2865 | 2880 | 2885 | 2865 | 3442 |
| 599 | 20230808 | 090300 | 52007585 | 2875 | 2885 | 2885 | 2875 | 391 |
| 600 | 20230808 | 090200 | 50881475 | 2875 | 2890 | 2890 | 2860 | 3141 |
| 601 | 20230808 | 090100 | 41865010 | 2890 | 2855 | 2890 | 2850 | 839 |
| 602 | 20230808 | 090000 | 39451215 | 2880 | 2880 | 2890 | 2845 | 13424 |