30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 3 | 20230809 | 185600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230809 | 185500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230809 | 185400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230809 | 185300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230809 | 185200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230809 | 185100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230809 | 185000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230809 | 184900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230809 | 184800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230809 | 184700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230809 | 184600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230809 | 184500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230809 | 184400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230809 | 184300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230809 | 184200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230809 | 184100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230809 | 184000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230809 | 183900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230809 | 183800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230809 | 183700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230809 | 183600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230809 | 183500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230809 | 183400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230809 | 183300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230809 | 183200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230809 | 183100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230809 | 183000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230809 | 182900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230809 | 182800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230809 | 182700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 33 | 20230809 | 182600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230809 | 182500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230809 | 182400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230809 | 182300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230809 | 182200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230809 | 182100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230809 | 182000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230809 | 181900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230809 | 181800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230809 | 181700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230809 | 181600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230809 | 181500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230809 | 181400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230809 | 181300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230809 | 181200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230809 | 181100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230809 | 181000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230809 | 180900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230809 | 180800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230809 | 180700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230809 | 180600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230809 | 180500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230809 | 180400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230809 | 180300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230809 | 180200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230809 | 180100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230809 | 180000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230809 | 175900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230809 | 175800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230809 | 175700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 63 | 20230809 | 175600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230809 | 175500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230809 | 175400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230809 | 175300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230809 | 175200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230809 | 175100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230809 | 175000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230809 | 174900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230809 | 174800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230809 | 174700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230809 | 174600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230809 | 174500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230809 | 174400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230809 | 174300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230809 | 174200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230809 | 174100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230809 | 174000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230809 | 173900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230809 | 173800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230809 | 173700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230809 | 173600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230809 | 173500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230809 | 173400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230809 | 173300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230809 | 173200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230809 | 173100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230809 | 173000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230809 | 172900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230809 | 172800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230809 | 172700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 93 | 20230809 | 172600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230809 | 172500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230809 | 172400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230809 | 172300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230809 | 172200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230809 | 172100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230809 | 172000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230809 | 171900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230809 | 171800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230809 | 171700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230809 | 171600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230809 | 171500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230809 | 171400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230809 | 171300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230809 | 171200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230809 | 171100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230809 | 171000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230809 | 170900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230809 | 170800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230809 | 170700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230809 | 170600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230809 | 170500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230809 | 170400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230809 | 170300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230809 | 170200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230809 | 170100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230809 | 170000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230809 | 165900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230809 | 165800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230809 | 165700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 123 | 20230809 | 165600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230809 | 165500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230809 | 165400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230809 | 165300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230809 | 165200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230809 | 165100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230809 | 165000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230809 | 164900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230809 | 164800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230809 | 164700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230809 | 164600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230809 | 164500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230809 | 164400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230809 | 164300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230809 | 164200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230809 | 164100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230809 | 164000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230809 | 163900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230809 | 163800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230809 | 163700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230809 | 163600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230809 | 163500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230809 | 163400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230809 | 163300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230809 | 163200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230809 | 163100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230809 | 163000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230809 | 162900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230809 | 162800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230809 | 162700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 153 | 20230809 | 162600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230809 | 162500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230809 | 162400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230809 | 162300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230809 | 162200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230809 | 162100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230809 | 162000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230809 | 161900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230809 | 161800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230809 | 161700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230809 | 161600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230809 | 161500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230809 | 161400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230809 | 161300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230809 | 161200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230809 | 161100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230809 | 161000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230809 | 160900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230809 | 160800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230809 | 160700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230809 | 160600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230809 | 160500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230809 | 160400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230809 | 160300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230809 | 160200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230809 | 160100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230809 | 160000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230809 | 155900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230809 | 155800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230809 | 155700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 183 | 20230809 | 155600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230809 | 155500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230809 | 155400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230809 | 155300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230809 | 155200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230809 | 155100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230809 | 155000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230809 | 154900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230809 | 154800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230809 | 154700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230809 | 154600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230809 | 154500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230809 | 154400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230809 | 154300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230809 | 154200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230809 | 154100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230809 | 154000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230809 | 153900 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230809 | 153800 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230809 | 153700 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230809 | 153600 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230809 | 153500 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230809 | 153400 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230809 | 153300 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230809 | 153200 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230809 | 153100 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230809 | 153000 | 2350223780 | 2500 | 2500 | 2500 | 2500 | 15748 |
| 210 | 20230809 | 152900 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230809 | 152800 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230809 | 152700 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 213 | 20230809 | 152600 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230809 | 152500 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230809 | 152400 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230809 | 152300 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230809 | 152200 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230809 | 152100 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230809 | 152000 | 2310853780 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230809 | 151900 | 2310853780 | 2500 | 2500 | 2500 | 2495 | 6628 |
| 221 | 20230809 | 151800 | 2294284545 | 2505 | 2500 | 2505 | 2495 | 2653 |
| 222 | 20230809 | 151700 | 2287652150 | 2500 | 2500 | 2500 | 2500 | 2535 |
| 223 | 20230809 | 151600 | 2281314650 | 2500 | 2495 | 2500 | 2495 | 7760 |
| 224 | 20230809 | 151500 | 2261926975 | 2495 | 2500 | 2500 | 2495 | 2203 |
| 225 | 20230809 | 151400 | 2256430235 | 2500 | 2490 | 2500 | 2490 | 2651 |
| 226 | 20230809 | 151300 | 2249814655 | 2495 | 2495 | 2500 | 2490 | 4026 |
| 227 | 20230809 | 151200 | 2239778800 | 2490 | 2495 | 2500 | 2490 | 4256 |
| 228 | 20230809 | 151100 | 2229180055 | 2500 | 2495 | 2500 | 2495 | 1156 |
| 229 | 20230809 | 151000 | 2226293365 | 2500 | 2500 | 2500 | 2495 | 4643 |
| 230 | 20230809 | 150900 | 2214701195 | 2500 | 2495 | 2500 | 2495 | 5047 |
| 231 | 20230809 | 150800 | 2202108905 | 2495 | 2495 | 2495 | 2495 | 2008 |
| 232 | 20230809 | 150700 | 2197098945 | 2495 | 2490 | 2495 | 2490 | 1623 |
| 233 | 20230809 | 150600 | 2193050925 | 2490 | 2490 | 2490 | 2490 | 9710 |
| 234 | 20230809 | 150500 | 2168873025 | 2490 | 2490 | 2490 | 2490 | 195 |
| 235 | 20230809 | 150400 | 2168387475 | 2490 | 2490 | 2490 | 2490 | 13 |
| 236 | 20230809 | 150300 | 2168355105 | 2490 | 2490 | 2490 | 2485 | 1020 |
| 237 | 20230809 | 150200 | 2165815805 | 2490 | 2485 | 2490 | 2485 | 5198 |
| 238 | 20230809 | 150100 | 2152898625 | 2485 | 2485 | 2485 | 2485 | 1 |
| 239 | 20230809 | 150000 | 2152896140 | 2475 | 2480 | 2485 | 2475 | 405 |
| 240 | 20230809 | 145900 | 2151893265 | 2480 | 2475 | 2480 | 2475 | 2683 |
| 241 | 20230809 | 145800 | 2145251835 | 2480 | 2480 | 2480 | 2475 | 360 |
| 242 | 20230809 | 145700 | 2144360535 | 2480 | 2480 | 2480 | 2475 | 6 |
| 243 | 20230809 | 145600 | 2144345660 | 2480 | 2480 | 2485 | 2475 | 943 |
| 244 | 20230809 | 145500 | 2142007390 | 2485 | 2485 | 2485 | 2480 | 118 |
| 245 | 20230809 | 145400 | 2141714190 | 2485 | 2485 | 2485 | 2475 | 377 |
| 246 | 20230809 | 145300 | 2140777920 | 2485 | 2475 | 2485 | 2475 | 949 |
| 247 | 20230809 | 145200 | 2138428710 | 2480 | 2480 | 2485 | 2480 | 2140 |
| 248 | 20230809 | 145100 | 2133113460 | 2475 | 2480 | 2485 | 2475 | 125 |
| 249 | 20230809 | 145000 | 2132803835 | 2475 | 2480 | 2480 | 2475 | 2905 |
| 250 | 20230809 | 144900 | 2125608915 | 2480 | 2480 | 2480 | 2480 | 1228 |
| 251 | 20230809 | 144800 | 2122563475 | 2475 | 2480 | 2480 | 2475 | 4499 |
| 252 | 20230809 | 144700 | 2111419155 | 2480 | 2485 | 2485 | 2480 | 440 |
| 253 | 20230809 | 144600 | 2110325805 | 2480 | 2485 | 2485 | 2480 | 246 |
| 254 | 20230809 | 144500 | 2109714995 | 2485 | 2480 | 2485 | 2480 | 2 |
| 255 | 20230809 | 144400 | 2109710030 | 2480 | 2485 | 2485 | 2480 | 8420 |
| 256 | 20230809 | 144300 | 2088817415 | 2480 | 2480 | 2480 | 2480 | 0 |
| 257 | 20230809 | 144200 | 2088817415 | 2480 | 2490 | 2490 | 2480 | 517 |
| 258 | 20230809 | 144100 | 2087535185 | 2480 | 2485 | 2490 | 2480 | 725 |
| 259 | 20230809 | 144000 | 2085734435 | 2485 | 2485 | 2485 | 2485 | 1231 |
| 260 | 20230809 | 143900 | 2082675400 | 2485 | 2485 | 2485 | 2485 | 205 |
| 261 | 20230809 | 143800 | 2082165975 | 2485 | 2475 | 2485 | 2475 | 4628 |
| 262 | 20230809 | 143700 | 2070681730 | 2475 | 2475 | 2475 | 2475 | 445 |
| 263 | 20230809 | 143600 | 2069580355 | 2475 | 2485 | 2485 | 2475 | 1367 |
| 264 | 20230809 | 143500 | 2066196990 | 2480 | 2485 | 2485 | 2480 | 1978 |
| 265 | 20230809 | 143400 | 2061290285 | 2480 | 2480 | 2480 | 2480 | 100 |
| 266 | 20230809 | 143300 | 2061042285 | 2480 | 2485 | 2485 | 2480 | 1689 |
| 267 | 20230809 | 143200 | 2056853560 | 2485 | 2480 | 2485 | 2480 | 3064 |
| 268 | 20230809 | 143100 | 2049254815 | 2485 | 2485 | 2485 | 2485 | 247 |
| 269 | 20230809 | 143000 | 2048641020 | 2485 | 2485 | 2485 | 2485 | 1902 |
| 270 | 20230809 | 142900 | 2043914550 | 2485 | 2485 | 2485 | 2485 | 0 |
| 271 | 20230809 | 142800 | 2043914550 | 2485 | 2480 | 2485 | 2480 | 3001 |
| 272 | 20230809 | 142700 | 2036472065 | 2480 | 2480 | 2480 | 2480 | 90 |
| 273 | 20230809 | 142600 | 2036248865 | 2485 | 2485 | 2485 | 2485 | 10 |
| 274 | 20230809 | 142500 | 2036224015 | 2485 | 2480 | 2485 | 2480 | 235 |
| 275 | 20230809 | 142400 | 2035640045 | 2485 | 2480 | 2485 | 2480 | 547 |
| 276 | 20230809 | 142300 | 2034280780 | 2485 | 2485 | 2485 | 2485 | 206 |
| 277 | 20230809 | 142200 | 2033768870 | 2485 | 2485 | 2485 | 2485 | 121 |
| 278 | 20230809 | 142100 | 2033468185 | 2485 | 2485 | 2485 | 2485 | 290 |
| 279 | 20230809 | 142000 | 2032747535 | 2485 | 2485 | 2485 | 2485 | 1 |
| 280 | 20230809 | 141900 | 2032745050 | 2485 | 2485 | 2485 | 2485 | 20 |
| 281 | 20230809 | 141800 | 2032695350 | 2485 | 2485 | 2485 | 2485 | 1889 |
| 282 | 20230809 | 141700 | 2028001185 | 2480 | 2480 | 2480 | 2475 | 1241 |
| 283 | 20230809 | 141600 | 2024928505 | 2475 | 2480 | 2480 | 2475 | 2430 |
| 284 | 20230809 | 141500 | 2018913255 | 2480 | 2480 | 2480 | 2480 | 1523 |
| 285 | 20230809 | 141400 | 2015136215 | 2480 | 2480 | 2485 | 2480 | 4774 |
| 286 | 20230809 | 141300 | 2003291675 | 2485 | 2485 | 2485 | 2480 | 1006 |
| 287 | 20230809 | 141200 | 2000796765 | 2485 | 2485 | 2485 | 2485 | 30 |
| 288 | 20230809 | 141100 | 2000722215 | 2485 | 2485 | 2485 | 2485 | 1601 |
| 289 | 20230809 | 141000 | 1996743730 | 2485 | 2490 | 2490 | 2485 | 845 |
| 290 | 20230809 | 140900 | 1994639720 | 2490 | 2490 | 2490 | 2490 | 271 |
| 291 | 20230809 | 140800 | 1993964930 | 2490 | 2490 | 2490 | 2490 | 526 |
| 292 | 20230809 | 140700 | 1992655190 | 2490 | 2490 | 2490 | 2490 | 545 |
| 293 | 20230809 | 140600 | 1991298140 | 2490 | 2490 | 2490 | 2490 | 1528 |
| 294 | 20230809 | 140500 | 1987493420 | 2495 | 2490 | 2495 | 2490 | 1000 |
| 295 | 20230809 | 140400 | 1985002670 | 2495 | 2490 | 2495 | 2490 | 310 |
| 296 | 20230809 | 140300 | 1984229620 | 2490 | 2490 | 2490 | 2485 | 704 |
| 297 | 20230809 | 140200 | 1982476710 | 2490 | 2490 | 2490 | 2490 | 962 |
| 298 | 20230809 | 140100 | 1980081330 | 2485 | 2485 | 2485 | 2485 | 1050 |
| 299 | 20230809 | 140000 | 1977472080 | 2485 | 2485 | 2485 | 2485 | 6530 |
| 300 | 20230809 | 135900 | 1961245030 | 2480 | 2495 | 2495 | 2475 | 22673 |
| 301 | 20230809 | 135800 | 1904911470 | 2500 | 2500 | 2500 | 2500 | 49 |
| 302 | 20230809 | 135700 | 1904788970 | 2500 | 2500 | 2500 | 2500 | 59 |
| 303 | 20230809 | 135600 | 1904641470 | 2500 | 2500 | 2500 | 2500 | 129 |
| 304 | 20230809 | 135500 | 1904318970 | 2500 | 2500 | 2500 | 2500 | 313 |
| 305 | 20230809 | 135400 | 1903536470 | 2500 | 2500 | 2500 | 2500 | 5 |
| 306 | 20230809 | 135300 | 1903523970 | 2500 | 2500 | 2500 | 2500 | 175 |
| 307 | 20230809 | 135200 | 1903086470 | 2495 | 2495 | 2495 | 2495 | 934 |
| 308 | 20230809 | 135100 | 1900756140 | 2495 | 2495 | 2495 | 2495 | 1466 |
| 309 | 20230809 | 135000 | 1897098470 | 2495 | 2495 | 2495 | 2495 | 1109 |
| 310 | 20230809 | 134900 | 1894331515 | 2495 | 2495 | 2495 | 2495 | 1944 |
| 311 | 20230809 | 134800 | 1889481235 | 2495 | 2495 | 2495 | 2495 | 0 |
| 312 | 20230809 | 134700 | 1889481235 | 2495 | 2490 | 2495 | 2490 | 1036 |
| 313 | 20230809 | 134600 | 1886901415 | 2495 | 2495 | 2495 | 2495 | 106 |
| 314 | 20230809 | 134500 | 1886636945 | 2495 | 2495 | 2495 | 2495 | 181 |
| 315 | 20230809 | 134400 | 1886185350 | 2485 | 2495 | 2495 | 2485 | 4915 |
| 316 | 20230809 | 134300 | 1873952835 | 2495 | 2500 | 2500 | 2495 | 1488 |
| 317 | 20230809 | 134200 | 1870240220 | 2500 | 2500 | 2500 | 2500 | 519 |
| 318 | 20230809 | 134100 | 1868942720 | 2495 | 2495 | 2495 | 2495 | 40 |
| 319 | 20230809 | 134000 | 1868842920 | 2495 | 2495 | 2495 | 2495 | 3 |
| 320 | 20230809 | 133900 | 1868835435 | 2495 | 2495 | 2495 | 2490 | 416 |
| 321 | 20230809 | 133800 | 1867797525 | 2495 | 2495 | 2495 | 2490 | 2256 |
| 322 | 20230809 | 133700 | 1862177305 | 2495 | 2495 | 2495 | 2495 | 2 |
| 323 | 20230809 | 133600 | 1862172315 | 2490 | 2495 | 2495 | 2490 | 6897 |
| 324 | 20230809 | 133500 | 1844990735 | 2505 | 2505 | 2505 | 2505 | 2660 |
| 325 | 20230809 | 133400 | 1838327435 | 2505 | 2500 | 2505 | 2500 | 4345 |
| 326 | 20230809 | 133300 | 1827443925 | 2500 | 2490 | 2500 | 2490 | 2718 |
| 327 | 20230809 | 133200 | 1820656650 | 2490 | 2485 | 2490 | 2480 | 1688 |
| 328 | 20230809 | 133100 | 1816470245 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 329 | 20230809 | 133000 | 1813980245 | 2490 | 2495 | 2495 | 2490 | 3 |
| 330 | 20230809 | 132900 | 1813972765 | 2480 | 2480 | 2480 | 2480 | 2621 |
| 331 | 20230809 | 132800 | 1807472685 | 2485 | 2485 | 2490 | 2485 | 2800 |
| 332 | 20230809 | 132700 | 1800514630 | 2485 | 2490 | 2490 | 2485 | 504 |
| 333 | 20230809 | 132600 | 1799261190 | 2485 | 2495 | 2495 | 2485 | 2885 |
| 334 | 20230809 | 132500 | 1792077480 | 2495 | 2495 | 2495 | 2495 | 9 |
| 335 | 20230809 | 132400 | 1792055025 | 2490 | 2495 | 2495 | 2490 | 152 |
| 336 | 20230809 | 132300 | 1791676185 | 2490 | 2490 | 2490 | 2490 | 1170 |
| 337 | 20230809 | 132200 | 1788762885 | 2490 | 2485 | 2490 | 2485 | 1742 |
| 338 | 20230809 | 132100 | 1784430575 | 2485 | 2490 | 2495 | 2485 | 11348 |
| 339 | 20230809 | 132000 | 1756191940 | 2495 | 2495 | 2495 | 2495 | 0 |
| 340 | 20230809 | 131900 | 1756191940 | 2495 | 2495 | 2495 | 2495 | 310 |
| 341 | 20230809 | 131800 | 1755418490 | 2495 | 2495 | 2495 | 2495 | 5010 |
| 342 | 20230809 | 131700 | 1742918540 | 2495 | 2490 | 2495 | 2490 | 805 |
| 343 | 20230809 | 131600 | 1740913505 | 2495 | 2500 | 2500 | 2495 | 12153 |
| 344 | 20230809 | 131500 | 1710591750 | 2505 | 2505 | 2505 | 2505 | 1005 |
| 345 | 20230809 | 131400 | 1708074225 | 2505 | 2505 | 2505 | 2505 | 800 |
| 346 | 20230809 | 131300 | 1706070225 | 2505 | 2500 | 2505 | 2500 | 228 |
| 347 | 20230809 | 131200 | 1705499995 | 2500 | 2495 | 2500 | 2495 | 1444 |
| 348 | 20230809 | 131100 | 1701890115 | 2495 | 2495 | 2495 | 2495 | 250 |
| 349 | 20230809 | 131000 | 1701266365 | 2495 | 2495 | 2495 | 2495 | 8 |
| 350 | 20230809 | 130900 | 1701246405 | 2495 | 2495 | 2495 | 2490 | 3454 |
| 351 | 20230809 | 130800 | 1692638725 | 2490 | 2495 | 2495 | 2490 | 1050 |
| 352 | 20230809 | 130700 | 1690023975 | 2495 | 2495 | 2495 | 2495 | 24 |
| 353 | 20230809 | 130600 | 1689964095 | 2495 | 2495 | 2495 | 2495 | 110 |
| 354 | 20230809 | 130500 | 1689689645 | 2495 | 2495 | 2495 | 2495 | 10 |
| 355 | 20230809 | 130400 | 1689664695 | 2500 | 2495 | 2500 | 2480 | 20010 |
| 356 | 20230809 | 130300 | 1639965075 | 2495 | 2495 | 2495 | 2495 | 101 |
| 357 | 20230809 | 130200 | 1639713080 | 2495 | 2495 | 2495 | 2495 | 400 |
| 358 | 20230809 | 130100 | 1638715080 | 2495 | 2495 | 2495 | 2495 | 300 |
| 359 | 20230809 | 130000 | 1637966580 | 2490 | 2490 | 2490 | 2490 | 400 |
| 360 | 20230809 | 125900 | 1636970580 | 2490 | 2500 | 2500 | 2490 | 4695 |
| 361 | 20230809 | 125800 | 1625267290 | 2500 | 2505 | 2505 | 2500 | 773 |
| 362 | 20230809 | 125700 | 1623334315 | 2505 | 2505 | 2505 | 2500 | 793 |
| 363 | 20230809 | 125600 | 1621347855 | 2505 | 2510 | 2510 | 2505 | 172 |
| 364 | 20230809 | 125500 | 1620916950 | 2505 | 2500 | 2505 | 2500 | 1932 |
| 365 | 20230809 | 125400 | 1616085195 | 2500 | 2500 | 2500 | 2500 | 158 |
| 366 | 20230809 | 125300 | 1615690195 | 2495 | 2495 | 2495 | 2495 | 32 |
| 367 | 20230809 | 125200 | 1615610355 | 2495 | 2495 | 2495 | 2495 | 1103 |
| 368 | 20230809 | 125100 | 1612858370 | 2500 | 2495 | 2500 | 2495 | 301 |
| 369 | 20230809 | 125000 | 1612106870 | 2495 | 2500 | 2500 | 2495 | 17 |
| 370 | 20230809 | 124900 | 1612064400 | 2495 | 2495 | 2495 | 2495 | 380 |
| 371 | 20230809 | 124800 | 1611116300 | 2495 | 2500 | 2500 | 2495 | 181 |
| 372 | 20230809 | 124700 | 1610664450 | 2500 | 2500 | 2500 | 2500 | 493 |
| 373 | 20230809 | 124600 | 1609431950 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20230809 | 124500 | 1609431950 | 2500 | 2495 | 2500 | 2495 | 5 |
| 375 | 20230809 | 124400 | 1609419455 | 2495 | 2490 | 2495 | 2490 | 2426 |
| 376 | 20230809 | 124300 | 1603378165 | 2495 | 2495 | 2495 | 2495 | 484 |
| 377 | 20230809 | 124200 | 1602170585 | 2495 | 2495 | 2495 | 2495 | 670 |
| 378 | 20230809 | 124100 | 1600498935 | 2500 | 2500 | 2500 | 2500 | 0 |
| 379 | 20230809 | 124000 | 1600498935 | 2500 | 2495 | 2500 | 2495 | 118 |
| 380 | 20230809 | 123900 | 1600204490 | 2500 | 2495 | 2500 | 2495 | 23 |
| 381 | 20230809 | 123800 | 1600147065 | 2495 | 2500 | 2500 | 2495 | 6220 |
| 382 | 20230809 | 123700 | 1584628115 | 2500 | 2500 | 2500 | 2500 | 59 |
| 383 | 20230809 | 123600 | 1584480615 | 2510 | 2510 | 2510 | 2510 | 308 |
| 384 | 20230809 | 123500 | 1583707535 | 2505 | 2505 | 2505 | 2505 | 37 |
| 385 | 20230809 | 123400 | 1583614850 | 2505 | 2500 | 2505 | 2495 | 1602 |
| 386 | 20230809 | 123300 | 1579616625 | 2500 | 2505 | 2505 | 2500 | 1152 |
| 387 | 20230809 | 123200 | 1576732865 | 2510 | 2515 | 2515 | 2505 | 387 |
| 388 | 20230809 | 123100 | 1575761070 | 2515 | 2515 | 2515 | 2515 | 10 |
| 389 | 20230809 | 123000 | 1575735920 | 2515 | 2515 | 2515 | 2515 | 51 |
| 390 | 20230809 | 122900 | 1575607655 | 2515 | 2515 | 2515 | 2515 | 0 |
| 391 | 20230809 | 122800 | 1575607655 | 2515 | 2515 | 2515 | 2515 | 204 |
| 392 | 20230809 | 122700 | 1575094595 | 2515 | 2515 | 2515 | 2515 | 50 |
| 393 | 20230809 | 122600 | 1574968845 | 2515 | 2515 | 2515 | 2515 | 51 |
| 394 | 20230809 | 122500 | 1574840580 | 2515 | 2515 | 2515 | 2515 | 100 |
| 395 | 20230809 | 122400 | 1574589080 | 2515 | 2515 | 2515 | 2515 | 1 |
| 396 | 20230809 | 122300 | 1574586565 | 2515 | 2500 | 2515 | 2500 | 4002 |
| 397 | 20230809 | 122200 | 1564581535 | 2515 | 2515 | 2515 | 2515 | 2 |
| 398 | 20230809 | 122100 | 1564576505 | 2515 | 2510 | 2515 | 2500 | 2225 |
| 399 | 20230809 | 122000 | 1558986590 | 2495 | 2505 | 2505 | 2495 | 328 |
| 400 | 20230809 | 121900 | 1558167450 | 2495 | 2500 | 2500 | 2495 | 6073 |
| 401 | 20230809 | 121800 | 1542996120 | 2505 | 2515 | 2515 | 2500 | 1436 |
| 402 | 20230809 | 121700 | 1539404870 | 2505 | 2505 | 2505 | 2505 | 0 |
| 403 | 20230809 | 121600 | 1539404870 | 2505 | 2515 | 2515 | 2505 | 1558 |
| 404 | 20230809 | 121500 | 1535502040 | 2505 | 2505 | 2505 | 2505 | 40 |
| 405 | 20230809 | 121400 | 1535401840 | 2515 | 2515 | 2515 | 2515 | 2 |
| 406 | 20230809 | 121300 | 1535396810 | 2510 | 2510 | 2510 | 2510 | 60 |
| 407 | 20230809 | 121200 | 1535246210 | 2515 | 2505 | 2515 | 2505 | 211 |
| 408 | 20230809 | 121100 | 1534716650 | 2500 | 2500 | 2500 | 2500 | 846 |
| 409 | 20230809 | 121000 | 1532601650 | 2500 | 2500 | 2510 | 2495 | 4592 |
| 410 | 20230809 | 120900 | 1521115650 | 2515 | 2515 | 2515 | 2515 | 0 |
| 411 | 20230809 | 120800 | 1521115650 | 2515 | 2515 | 2515 | 2505 | 8687 |
| 412 | 20230809 | 120700 | 1499353930 | 2515 | 2515 | 2515 | 2510 | 24240 |
| 413 | 20230809 | 120600 | 1438482825 | 2520 | 2520 | 2520 | 2520 | 173 |
| 414 | 20230809 | 120500 | 1438046865 | 2515 | 2515 | 2515 | 2515 | 150 |
| 415 | 20230809 | 120400 | 1437669615 | 2515 | 2515 | 2515 | 2515 | 0 |
| 416 | 20230809 | 120300 | 1437669615 | 2515 | 2515 | 2515 | 2515 | 0 |
| 417 | 20230809 | 120200 | 1437669615 | 2515 | 2515 | 2515 | 2515 | 350 |
| 418 | 20230809 | 120100 | 1436789365 | 2520 | 2520 | 2520 | 2520 | 10 |
| 419 | 20230809 | 120000 | 1436764165 | 2515 | 2520 | 2520 | 2515 | 729 |
| 420 | 20230809 | 115900 | 1434927215 | 2520 | 2520 | 2520 | 2515 | 1900 |
| 421 | 20230809 | 115800 | 1430139715 | 2520 | 2515 | 2520 | 2515 | 5000 |
| 422 | 20230809 | 115700 | 1417539740 | 2515 | 2515 | 2520 | 2510 | 3165 |
| 423 | 20230809 | 115600 | 1409594840 | 2510 | 2515 | 2515 | 2510 | 1598 |
| 424 | 20230809 | 115500 | 1405583360 | 2515 | 2515 | 2520 | 2515 | 5165 |
| 425 | 20230809 | 115400 | 1392593380 | 2520 | 2520 | 2520 | 2520 | 50 |
| 426 | 20230809 | 115300 | 1392467380 | 2520 | 2520 | 2520 | 2520 | 524 |
| 427 | 20230809 | 115200 | 1391146900 | 2520 | 2515 | 2520 | 2510 | 1064 |
| 428 | 20230809 | 115100 | 1388469470 | 2510 | 2510 | 2510 | 2510 | 50 |
| 429 | 20230809 | 115000 | 1388343970 | 2515 | 2515 | 2515 | 2515 | 1012 |
| 430 | 20230809 | 114900 | 1385798790 | 2515 | 2515 | 2515 | 2515 | 0 |
| 431 | 20230809 | 114800 | 1385798790 | 2515 | 2515 | 2515 | 2510 | 1990 |
| 432 | 20230809 | 114700 | 1380801080 | 2510 | 2510 | 2510 | 2510 | 34 |
| 433 | 20230809 | 114600 | 1380715740 | 2510 | 2510 | 2510 | 2510 | 170 |
| 434 | 20230809 | 114500 | 1380289040 | 2510 | 2515 | 2515 | 2510 | 658 |
| 435 | 20230809 | 114400 | 1378637450 | 2505 | 2505 | 2505 | 2505 | 0 |
| 436 | 20230809 | 114300 | 1378637450 | 2505 | 2505 | 2505 | 2505 | 32 |
| 437 | 20230809 | 114200 | 1378557290 | 2505 | 2515 | 2515 | 2505 | 506 |
| 438 | 20230809 | 114100 | 1377284760 | 2515 | 2515 | 2515 | 2515 | 556 |
| 439 | 20230809 | 114000 | 1375886420 | 2515 | 2505 | 2515 | 2505 | 532 |
| 440 | 20230809 | 113900 | 1374549010 | 2510 | 2515 | 2515 | 2505 | 15 |
| 441 | 20230809 | 113800 | 1374511400 | 2505 | 2510 | 2510 | 2505 | 106 |
| 442 | 20230809 | 113700 | 1374245370 | 2510 | 2505 | 2510 | 2505 | 184 |
| 443 | 20230809 | 113600 | 1373783700 | 2510 | 2510 | 2510 | 2510 | 417 |
| 444 | 20230809 | 113500 | 1372737030 | 2510 | 2510 | 2510 | 2510 | 1037 |
| 445 | 20230809 | 113400 | 1370134160 | 2500 | 2505 | 2505 | 2500 | 1209 |
| 446 | 20230809 | 113300 | 1367111615 | 2500 | 2500 | 2500 | 2500 | 54 |
| 447 | 20230809 | 113200 | 1366976615 | 2500 | 2505 | 2505 | 2500 | 97 |
| 448 | 20230809 | 113100 | 1366733660 | 2505 | 2500 | 2505 | 2500 | 239 |
| 449 | 20230809 | 113000 | 1366135020 | 2500 | 2500 | 2510 | 2500 | 301 |
| 450 | 20230809 | 112900 | 1365382510 | 2510 | 2500 | 2510 | 2500 | 1633 |
| 451 | 20230809 | 112800 | 1361299420 | 2500 | 2500 | 2500 | 2500 | 87 |
| 452 | 20230809 | 112700 | 1361081920 | 2510 | 2505 | 2510 | 2505 | 2610 |
| 453 | 20230809 | 112600 | 1354543675 | 2505 | 2505 | 2505 | 2505 | 165 |
| 454 | 20230809 | 112500 | 1354130350 | 2505 | 2500 | 2505 | 2500 | 241 |
| 455 | 20230809 | 112400 | 1353526805 | 2505 | 2500 | 2505 | 2500 | 1206 |
| 456 | 20230809 | 112300 | 1350507805 | 2505 | 2505 | 2505 | 2505 | 159 |
| 457 | 20230809 | 112200 | 1350109510 | 2505 | 2505 | 2505 | 2505 | 33 |
| 458 | 20230809 | 112100 | 1350026845 | 2505 | 2505 | 2505 | 2500 | 210 |
| 459 | 20230809 | 112000 | 1349500830 | 2500 | 2485 | 2500 | 2485 | 16360 |
| 460 | 20230809 | 111900 | 1308739180 | 2485 | 2485 | 2485 | 2485 | 2417 |
| 461 | 20230809 | 111800 | 1302732935 | 2490 | 2490 | 2490 | 2485 | 118 |
| 462 | 20230809 | 111700 | 1302439145 | 2490 | 2490 | 2490 | 2490 | 35 |
| 463 | 20230809 | 111600 | 1302351995 | 2485 | 2485 | 2485 | 2485 | 0 |
| 464 | 20230809 | 111500 | 1302351995 | 2485 | 2480 | 2485 | 2480 | 1762 |
| 465 | 20230809 | 111400 | 1297982090 | 2485 | 2485 | 2485 | 2485 | 144 |
| 466 | 20230809 | 111300 | 1297624250 | 2485 | 2485 | 2485 | 2485 | 9166 |
| 467 | 20230809 | 111200 | 1274846740 | 2485 | 2480 | 2485 | 2480 | 2663 |
| 468 | 20230809 | 111100 | 1268242425 | 2485 | 2480 | 2485 | 2480 | 1651 |
| 469 | 20230809 | 111000 | 1264147940 | 2485 | 2480 | 2485 | 2480 | 849 |
| 470 | 20230809 | 110900 | 1262042400 | 2480 | 2480 | 2480 | 2480 | 201 |
| 471 | 20230809 | 110800 | 1261543920 | 2485 | 2480 | 2485 | 2480 | 217 |
| 472 | 20230809 | 110700 | 1261005675 | 2485 | 2475 | 2485 | 2475 | 10 |
| 473 | 20230809 | 110600 | 1260980885 | 2485 | 2485 | 2485 | 2485 | 5 |
| 474 | 20230809 | 110500 | 1260968460 | 2475 | 2485 | 2485 | 2475 | 1992 |
| 475 | 20230809 | 110400 | 1256036260 | 2485 | 2470 | 2485 | 2470 | 3658 |
| 476 | 20230809 | 110300 | 1246979860 | 2475 | 2475 | 2475 | 2475 | 64 |
| 477 | 20230809 | 110200 | 1246821460 | 2475 | 2485 | 2485 | 2475 | 972 |
| 478 | 20230809 | 110100 | 1244411160 | 2480 | 2480 | 2485 | 2470 | 5076 |
| 479 | 20230809 | 110000 | 1231863025 | 2485 | 2480 | 2485 | 2475 | 668 |
| 480 | 20230809 | 105900 | 1230204350 | 2485 | 2480 | 2485 | 2475 | 3473 |
| 481 | 20230809 | 105800 | 1221596705 | 2480 | 2480 | 2485 | 2480 | 1718 |
| 482 | 20230809 | 105700 | 1217336020 | 2485 | 2485 | 2490 | 2485 | 255 |
| 483 | 20230809 | 105600 | 1216702295 | 2490 | 2480 | 2490 | 2480 | 19 |
| 484 | 20230809 | 105500 | 1216655055 | 2475 | 2485 | 2485 | 2475 | 1378 |
| 485 | 20230809 | 105400 | 1213244165 | 2490 | 2470 | 2490 | 2470 | 115 |
| 486 | 20230809 | 105300 | 1212959815 | 2475 | 2480 | 2490 | 2470 | 7666 |
| 487 | 20230809 | 105200 | 1194011530 | 2480 | 2485 | 2490 | 2480 | 113 |
| 488 | 20230809 | 105100 | 1193730835 | 2475 | 2475 | 2485 | 2475 | 1658 |
| 489 | 20230809 | 105000 | 1189627275 | 2480 | 2475 | 2480 | 2475 | 2812 |
| 490 | 20230809 | 104900 | 1182667565 | 2480 | 2465 | 2480 | 2460 | 5153 |
| 491 | 20230809 | 104800 | 1169967950 | 2465 | 2470 | 2470 | 2465 | 4428 |
| 492 | 20230809 | 104700 | 1159044095 | 2470 | 2465 | 2480 | 2465 | 3785 |
| 493 | 20230809 | 104600 | 1149705165 | 2465 | 2470 | 2470 | 2465 | 6034 |
| 494 | 20230809 | 104500 | 1134830860 | 2470 | 2480 | 2480 | 2470 | 6389 |
| 495 | 20230809 | 104400 | 1119023225 | 2480 | 2485 | 2485 | 2480 | 3091 |
| 496 | 20230809 | 104300 | 1111352440 | 2485 | 2485 | 2485 | 2480 | 3372 |
| 497 | 20230809 | 104200 | 1102980800 | 2490 | 2490 | 2490 | 2480 | 7707 |
| 498 | 20230809 | 104100 | 1083845690 | 2500 | 2490 | 2500 | 2490 | 998 |
| 499 | 20230809 | 104000 | 1081360660 | 2490 | 2500 | 2500 | 2490 | 5532 |
| 500 | 20230809 | 103900 | 1067566870 | 2510 | 2510 | 2510 | 2495 | 13553 |
| 501 | 20230809 | 103800 | 1033642985 | 2520 | 2520 | 2520 | 2520 | 450 |
| 502 | 20230809 | 103700 | 1032508985 | 2520 | 2520 | 2520 | 2515 | 339 |
| 503 | 20230809 | 103600 | 1031656305 | 2515 | 2505 | 2515 | 2505 | 583 |
| 504 | 20230809 | 103500 | 1030191105 | 2510 | 2510 | 2510 | 2505 | 1219 |
| 505 | 20230809 | 103400 | 1027137480 | 2505 | 2505 | 2510 | 2505 | 6942 |
| 506 | 20230809 | 103300 | 1009747520 | 2505 | 2510 | 2510 | 2505 | 2461 |
| 507 | 20230809 | 103200 | 1003575125 | 2510 | 2510 | 2515 | 2505 | 1535 |
| 508 | 20230809 | 103100 | 999722245 | 2515 | 2515 | 2515 | 2505 | 3627 |
| 509 | 20230809 | 103000 | 990632915 | 2515 | 2505 | 2515 | 2505 | 607 |
| 510 | 20230809 | 102900 | 989109370 | 2505 | 2505 | 2505 | 2505 | 32 |
| 511 | 20230809 | 102800 | 989029210 | 2505 | 2505 | 2510 | 2505 | 769 |
| 512 | 20230809 | 102700 | 987102775 | 2505 | 2505 | 2505 | 2505 | 3316 |
| 513 | 20230809 | 102600 | 978796195 | 2505 | 2510 | 2510 | 2505 | 1453 |
| 514 | 20230809 | 102500 | 975151855 | 2515 | 2510 | 2515 | 2510 | 613 |
| 515 | 20230809 | 102400 | 973613210 | 2510 | 2510 | 2515 | 2510 | 1354 |
| 516 | 20230809 | 102300 | 970213130 | 2510 | 2515 | 2515 | 2510 | 6612 |
| 517 | 20230809 | 102200 | 953616300 | 2515 | 2515 | 2515 | 2510 | 2902 |
| 518 | 20230809 | 102100 | 946325140 | 2520 | 2515 | 2520 | 2510 | 5035 |
| 519 | 20230809 | 102000 | 933683130 | 2510 | 2515 | 2515 | 2510 | 397 |
| 520 | 20230809 | 101900 | 932684705 | 2520 | 2515 | 2520 | 2515 | 367 |
| 521 | 20230809 | 101800 | 931761650 | 2520 | 2515 | 2520 | 2510 | 2143 |
| 522 | 20230809 | 101700 | 926379870 | 2515 | 2515 | 2515 | 2510 | 4655 |
| 523 | 20230809 | 101600 | 914687145 | 2525 | 2520 | 2525 | 2520 | 358 |
| 524 | 20230809 | 101500 | 913783245 | 2525 | 2515 | 2525 | 2515 | 10355 |
| 525 | 20230809 | 101400 | 887724920 | 2510 | 2525 | 2535 | 2510 | 4668 |
| 526 | 20230809 | 101300 | 875926985 | 2520 | 2525 | 2540 | 2520 | 18144 |
| 527 | 20230809 | 101200 | 830054170 | 2515 | 2515 | 2515 | 2515 | 1668 |
| 528 | 20230809 | 101100 | 825859150 | 2515 | 2520 | 2525 | 2515 | 7440 |
| 529 | 20230809 | 101000 | 807114820 | 2520 | 2510 | 2520 | 2510 | 1836 |
| 530 | 20230809 | 100900 | 802493410 | 2510 | 2515 | 2515 | 2505 | 1411 |
| 531 | 20230809 | 100800 | 798951500 | 2515 | 2515 | 2515 | 2510 | 4654 |
| 532 | 20230809 | 100700 | 787262455 | 2515 | 2510 | 2515 | 2510 | 1278 |
| 533 | 20230809 | 100600 | 784048425 | 2510 | 2515 | 2515 | 2510 | 3012 |
| 534 | 20230809 | 100500 | 776478750 | 2515 | 2515 | 2515 | 2515 | 1275 |
| 535 | 20230809 | 100400 | 773272125 | 2515 | 2520 | 2520 | 2515 | 3348 |
| 536 | 20230809 | 100300 | 764841905 | 2510 | 2515 | 2515 | 2510 | 2364 |
| 537 | 20230809 | 100200 | 758906545 | 2520 | 2515 | 2520 | 2515 | 2000 |
| 538 | 20230809 | 100100 | 753868435 | 2520 | 2515 | 2520 | 2515 | 5128 |
| 539 | 20230809 | 100000 | 740971460 | 2520 | 2515 | 2520 | 2510 | 2953 |
| 540 | 20230809 | 095900 | 733540160 | 2530 | 2535 | 2535 | 2520 | 7100 |
| 541 | 20230809 | 095800 | 715631690 | 2525 | 2520 | 2535 | 2520 | 19 |
| 542 | 20230809 | 095700 | 715583600 | 2530 | 2535 | 2535 | 2530 | 2072 |
| 543 | 20230809 | 095600 | 710334440 | 2530 | 2530 | 2535 | 2520 | 5792 |
| 544 | 20230809 | 095500 | 695706530 | 2530 | 2535 | 2535 | 2530 | 6124 |
| 545 | 20230809 | 095400 | 680194925 | 2520 | 2535 | 2535 | 2515 | 6071 |
| 546 | 20230809 | 095300 | 664892950 | 2535 | 2520 | 2535 | 2515 | 14380 |
| 547 | 20230809 | 095200 | 628619300 | 2520 | 2510 | 2520 | 2505 | 8795 |
| 548 | 20230809 | 095100 | 606522380 | 2510 | 2495 | 2510 | 2495 | 3798 |
| 549 | 20230809 | 095000 | 596998450 | 2495 | 2510 | 2520 | 2495 | 17992 |
| 550 | 20230809 | 094900 | 551774710 | 2505 | 2490 | 2505 | 2490 | 15597 |
| 551 | 20230809 | 094800 | 512810935 | 2485 | 2485 | 2485 | 2485 | 38 |
| 552 | 20230809 | 094700 | 512716505 | 2485 | 2480 | 2485 | 2480 | 4587 |
| 553 | 20230809 | 094600 | 501332905 | 2480 | 2480 | 2480 | 2475 | 2562 |
| 554 | 20230809 | 094500 | 494979185 | 2475 | 2475 | 2480 | 2470 | 2064 |
| 555 | 20230809 | 094400 | 489879265 | 2470 | 2470 | 2470 | 2470 | 430 |
| 556 | 20230809 | 094300 | 488817165 | 2470 | 2470 | 2470 | 2470 | 34 |
| 557 | 20230809 | 094200 | 488733185 | 2470 | 2480 | 2480 | 2470 | 306 |
| 558 | 20230809 | 094100 | 487974365 | 2480 | 2480 | 2480 | 2470 | 2349 |
| 559 | 20230809 | 094000 | 482158715 | 2480 | 2475 | 2480 | 2470 | 2571 |
| 560 | 20230809 | 093900 | 475799225 | 2475 | 2480 | 2480 | 2475 | 2023 |
| 561 | 20230809 | 093800 | 470791880 | 2480 | 2485 | 2485 | 2480 | 240 |
| 562 | 20230809 | 093700 | 470196405 | 2485 | 2470 | 2485 | 2470 | 4607 |
| 563 | 20230809 | 093600 | 458765545 | 2470 | 2480 | 2480 | 2470 | 227 |
| 564 | 20230809 | 093500 | 458202645 | 2470 | 2475 | 2480 | 2465 | 790 |
| 565 | 20230809 | 093400 | 456247305 | 2465 | 2475 | 2475 | 2465 | 6075 |
| 566 | 20230809 | 093300 | 441252515 | 2475 | 2480 | 2485 | 2475 | 1108 |
| 567 | 20230809 | 093200 | 438504695 | 2480 | 2480 | 2480 | 2475 | 2060 |
| 568 | 20230809 | 093100 | 433398195 | 2485 | 2485 | 2485 | 2485 | 10 |
| 569 | 20230809 | 093000 | 433373345 | 2490 | 2480 | 2490 | 2480 | 3156 |
| 570 | 20230809 | 092900 | 425520405 | 2480 | 2480 | 2485 | 2480 | 4954 |
| 571 | 20230809 | 092800 | 413227415 | 2480 | 2470 | 2480 | 2470 | 5495 |
| 572 | 20230809 | 092700 | 399624915 | 2470 | 2470 | 2470 | 2470 | 1507 |
| 573 | 20230809 | 092600 | 395902625 | 2470 | 2485 | 2485 | 2470 | 14968 |
| 574 | 20230809 | 092500 | 358840615 | 2485 | 2485 | 2485 | 2480 | 4948 |
| 575 | 20230809 | 092400 | 346545100 | 2485 | 2495 | 2495 | 2485 | 5288 |
| 576 | 20230809 | 092300 | 333403930 | 2490 | 2495 | 2500 | 2490 | 1896 |
| 577 | 20230809 | 092200 | 328678425 | 2495 | 2495 | 2495 | 2495 | 437 |
| 578 | 20230809 | 092100 | 327588110 | 2495 | 2475 | 2495 | 2475 | 5595 |
| 579 | 20230809 | 092000 | 313656450 | 2475 | 2470 | 2475 | 2470 | 1923 |
| 580 | 20230809 | 091900 | 308904540 | 2470 | 2470 | 2470 | 2465 | 3143 |
| 581 | 20230809 | 091800 | 301141530 | 2470 | 2455 | 2495 | 2455 | 16049 |
| 582 | 20230809 | 091700 | 261462480 | 2455 | 2460 | 2460 | 2455 | 1394 |
| 583 | 20230809 | 091600 | 258034240 | 2460 | 2460 | 2460 | 2460 | 2508 |
| 584 | 20230809 | 091500 | 251864560 | 2465 | 2470 | 2470 | 2465 | 5695 |
| 585 | 20230809 | 091400 | 237810370 | 2470 | 2475 | 2475 | 2465 | 1462 |
| 586 | 20230809 | 091300 | 234199000 | 2470 | 2475 | 2475 | 2470 | 1061 |
| 587 | 20230809 | 091200 | 231575370 | 2470 | 2465 | 2470 | 2465 | 3180 |
| 588 | 20230809 | 091100 | 223726125 | 2465 | 2465 | 2465 | 2460 | 1471 |
| 589 | 20230809 | 091000 | 220100625 | 2470 | 2470 | 2470 | 2465 | 3783 |
| 590 | 20230809 | 090900 | 210764110 | 2470 | 2465 | 2470 | 2465 | 2503 |
| 591 | 20230809 | 090800 | 204581705 | 2465 | 2460 | 2465 | 2460 | 4074 |
| 592 | 20230809 | 090700 | 194554100 | 2460 | 2460 | 2460 | 2450 | 3228 |
| 593 | 20230809 | 090600 | 186629355 | 2460 | 2465 | 2465 | 2440 | 5048 |
| 594 | 20230809 | 090500 | 174299315 | 2445 | 2455 | 2465 | 2440 | 7703 |
| 595 | 20230809 | 090400 | 155401125 | 2455 | 2435 | 2455 | 2435 | 2833 |
| 596 | 20230809 | 090300 | 148472150 | 2435 | 2445 | 2455 | 2435 | 4332 |
| 597 | 20230809 | 090200 | 137869400 | 2445 | 2435 | 2455 | 2435 | 4493 |
| 598 | 20230809 | 090100 | 126897085 | 2435 | 2455 | 2460 | 2410 | 30239 |
| 599 | 20230809 | 090000 | 53222230 | 2460 | 2475 | 2500 | 2455 | 21544 |