29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 3 | 20230808 | 185000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230808 | 184900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230808 | 184800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230808 | 184700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230808 | 184600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230808 | 184500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230808 | 184400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230808 | 184300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230808 | 184200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230808 | 184100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230808 | 184000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230808 | 183900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230808 | 183800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230808 | 183700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230808 | 183600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230808 | 183500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230808 | 183400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230808 | 183300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230808 | 183200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230808 | 183100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230808 | 183000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230808 | 182900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230808 | 182800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230808 | 182700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230808 | 182600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230808 | 182500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230808 | 182400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230808 | 182300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230808 | 182200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230808 | 182100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 33 | 20230808 | 182000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230808 | 181900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230808 | 181800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230808 | 181700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230808 | 181600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230808 | 181500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230808 | 181400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230808 | 181300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230808 | 181200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230808 | 181100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230808 | 181000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230808 | 180900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230808 | 180800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230808 | 180700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230808 | 180600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230808 | 180500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230808 | 180400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230808 | 180300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230808 | 180200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230808 | 180100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230808 | 180000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230808 | 175900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230808 | 175800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230808 | 175700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230808 | 175600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230808 | 175500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230808 | 175400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230808 | 175300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230808 | 175200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230808 | 175100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 63 | 20230808 | 175000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230808 | 174900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230808 | 174800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230808 | 174700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230808 | 174600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230808 | 174500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230808 | 174400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230808 | 174300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230808 | 174200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230808 | 174100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230808 | 174000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230808 | 173900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230808 | 173800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230808 | 173700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230808 | 173600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230808 | 173500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230808 | 173400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230808 | 173300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230808 | 173200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230808 | 173100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230808 | 173000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230808 | 172900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230808 | 172800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230808 | 172700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230808 | 172600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230808 | 172500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230808 | 172400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230808 | 172300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230808 | 172200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230808 | 172100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 93 | 20230808 | 172000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230808 | 171900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230808 | 171800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230808 | 171700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230808 | 171600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230808 | 171500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230808 | 171400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230808 | 171300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230808 | 171200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230808 | 171100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230808 | 171000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230808 | 170900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230808 | 170800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230808 | 170700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230808 | 170600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230808 | 170500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230808 | 170400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230808 | 170300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230808 | 170200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230808 | 170100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230808 | 170000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230808 | 165900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230808 | 165800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230808 | 165700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230808 | 165600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230808 | 165500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230808 | 165400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230808 | 165300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230808 | 165200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230808 | 165100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 123 | 20230808 | 165000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230808 | 164900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230808 | 164800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230808 | 164700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230808 | 164600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230808 | 164500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230808 | 164400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230808 | 164300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230808 | 164200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230808 | 164100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230808 | 164000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230808 | 163900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230808 | 163800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230808 | 163700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230808 | 163600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230808 | 163500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230808 | 163400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230808 | 163300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230808 | 163200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230808 | 163100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230808 | 163000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230808 | 162900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230808 | 162800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230808 | 162700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230808 | 162600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230808 | 162500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230808 | 162400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230808 | 162300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230808 | 162200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230808 | 162100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 153 | 20230808 | 162000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230808 | 161900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230808 | 161800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230808 | 161700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230808 | 161600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230808 | 161500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230808 | 161400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230808 | 161300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230808 | 161200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230808 | 161100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230808 | 161000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230808 | 160900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230808 | 160800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230808 | 160700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230808 | 160600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230808 | 160500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230808 | 160400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230808 | 160300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230808 | 160200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230808 | 160100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230808 | 160000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230808 | 155900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230808 | 155800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230808 | 155700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230808 | 155600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230808 | 155500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230808 | 155400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230808 | 155300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230808 | 155200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230808 | 155100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 183 | 20230808 | 155000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230808 | 154900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230808 | 154800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230808 | 154700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230808 | 154600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230808 | 154500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230808 | 154400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230808 | 154300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230808 | 154200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230808 | 154100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230808 | 154000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230808 | 153900 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230808 | 153800 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230808 | 153700 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230808 | 153600 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230808 | 153500 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230808 | 153400 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230808 | 153300 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230808 | 153200 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230808 | 153100 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230808 | 153000 | 1775749855 | 3565 | 3565 | 3565 | 3565 | 7382 |
| 204 | 20230808 | 152900 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230808 | 152800 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230808 | 152700 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230808 | 152600 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230808 | 152500 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230808 | 152400 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230808 | 152300 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230808 | 152200 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230808 | 152100 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 213 | 20230808 | 152000 | 1749433025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20230808 | 151900 | 1749433025 | 3565 | 3570 | 3570 | 3560 | 3057 |
| 215 | 20230808 | 151800 | 1738530010 | 3565 | 3560 | 3570 | 3560 | 1063 |
| 216 | 20230808 | 151700 | 1734740320 | 3560 | 3560 | 3560 | 3560 | 9 |
| 217 | 20230808 | 151600 | 1734708280 | 3565 | 3565 | 3565 | 3565 | 448 |
| 218 | 20230808 | 151500 | 1733111160 | 3565 | 3565 | 3575 | 3565 | 1455 |
| 219 | 20230808 | 151400 | 1727917175 | 3575 | 3575 | 3575 | 3565 | 2171 |
| 220 | 20230808 | 151300 | 1720156350 | 3575 | 3570 | 3575 | 3565 | 479 |
| 221 | 20230808 | 151200 | 1718445035 | 3570 | 3560 | 3570 | 3555 | 1242 |
| 222 | 20230808 | 151100 | 1714012405 | 3555 | 3555 | 3560 | 3555 | 14 |
| 223 | 20230808 | 151000 | 1713962580 | 3555 | 3560 | 3565 | 3555 | 23 |
| 224 | 20230808 | 150900 | 1713880720 | 3555 | 3560 | 3560 | 3555 | 28 |
| 225 | 20230808 | 150800 | 1713781125 | 3555 | 3555 | 3565 | 3555 | 3082 |
| 226 | 20230808 | 150700 | 1702823075 | 3555 | 3555 | 3565 | 3555 | 178 |
| 227 | 20230808 | 150600 | 1702189415 | 3560 | 3555 | 3560 | 3555 | 2836 |
| 228 | 20230808 | 150500 | 1692106235 | 3555 | 3560 | 3560 | 3555 | 872 |
| 229 | 20230808 | 150400 | 1689002700 | 3555 | 3560 | 3560 | 3555 | 16 |
| 230 | 20230808 | 150300 | 1688945785 | 3555 | 3560 | 3560 | 3550 | 208 |
| 231 | 20230808 | 150200 | 1688206390 | 3555 | 3555 | 3560 | 3555 | 945 |
| 232 | 20230808 | 150100 | 1684846835 | 3550 | 3555 | 3560 | 3550 | 275 |
| 233 | 20230808 | 150000 | 1683868860 | 3550 | 3545 | 3550 | 3545 | 507 |
| 234 | 20230808 | 145900 | 1682069480 | 3545 | 3555 | 3560 | 3545 | 2652 |
| 235 | 20230808 | 145800 | 1672654615 | 3550 | 3560 | 3565 | 3550 | 2052 |
| 236 | 20230808 | 145700 | 1665359565 | 3575 | 3560 | 3575 | 3555 | 5271 |
| 237 | 20230808 | 145600 | 1646531110 | 3555 | 3565 | 3565 | 3555 | 717 |
| 238 | 20230808 | 145500 | 1643978550 | 3560 | 3560 | 3565 | 3560 | 67 |
| 239 | 20230808 | 145400 | 1643739760 | 3555 | 3550 | 3560 | 3550 | 4970 |
| 240 | 20230808 | 145300 | 1626081325 | 3550 | 3550 | 3555 | 3550 | 3330 |
| 241 | 20230808 | 145200 | 1614259820 | 3555 | 3555 | 3560 | 3550 | 1363 |
| 242 | 20230808 | 145100 | 1609419805 | 3555 | 3555 | 3560 | 3555 | 547 |
| 243 | 20230808 | 145000 | 1607475200 | 3555 | 3560 | 3565 | 3555 | 2268 |
| 244 | 20230808 | 144900 | 1599411910 | 3555 | 3565 | 3565 | 3555 | 3456 |
| 245 | 20230808 | 144800 | 1587112555 | 3560 | 3560 | 3565 | 3555 | 3449 |
| 246 | 20230808 | 144700 | 1574848260 | 3560 | 3555 | 3560 | 3555 | 1373 |
| 247 | 20230808 | 144600 | 1569960420 | 3560 | 3560 | 3565 | 3555 | 240 |
| 248 | 20230808 | 144500 | 1569106030 | 3555 | 3565 | 3565 | 3555 | 3216 |
| 249 | 20230808 | 144400 | 1557667410 | 3570 | 3560 | 3570 | 3560 | 209 |
| 250 | 20230808 | 144300 | 1556922600 | 3560 | 3560 | 3565 | 3555 | 1598 |
| 251 | 20230808 | 144200 | 1551233255 | 3560 | 3560 | 3565 | 3560 | 4244 |
| 252 | 20230808 | 144100 | 1536124540 | 3565 | 3575 | 3580 | 3565 | 16026 |
| 253 | 20230808 | 144000 | 1478912290 | 3575 | 3580 | 3585 | 3570 | 2129 |
| 254 | 20230808 | 143900 | 1471301985 | 3580 | 3580 | 3585 | 3575 | 242 |
| 255 | 20230808 | 143800 | 1470435635 | 3575 | 3575 | 3580 | 3575 | 311 |
| 256 | 20230808 | 143700 | 1469322800 | 3575 | 3575 | 3580 | 3575 | 512 |
| 257 | 20230808 | 143600 | 1467492390 | 3580 | 3580 | 3585 | 3575 | 9139 |
| 258 | 20230808 | 143500 | 1434800800 | 3580 | 3580 | 3580 | 3580 | 8 |
| 259 | 20230808 | 143400 | 1434772160 | 3580 | 3580 | 3585 | 3580 | 10 |
| 260 | 20230808 | 143300 | 1434736355 | 3585 | 3580 | 3585 | 3580 | 2147 |
| 261 | 20230808 | 143200 | 1427044735 | 3580 | 3585 | 3585 | 3580 | 1549 |
| 262 | 20230808 | 143100 | 1421499245 | 3585 | 3585 | 3585 | 3585 | 5 |
| 263 | 20230808 | 143000 | 1421481320 | 3585 | 3585 | 3585 | 3585 | 4 |
| 264 | 20230808 | 142900 | 1421466980 | 3580 | 3580 | 3585 | 3580 | 282 |
| 265 | 20230808 | 142800 | 1420457415 | 3580 | 3575 | 3580 | 3575 | 682 |
| 266 | 20230808 | 142700 | 1418018985 | 3580 | 3580 | 3585 | 3575 | 551 |
| 267 | 20230808 | 142600 | 1416048350 | 3580 | 3580 | 3585 | 3580 | 2321 |
| 268 | 20230808 | 142500 | 1407737645 | 3580 | 3580 | 3585 | 3580 | 45 |
| 269 | 20230808 | 142400 | 1407576535 | 3580 | 3575 | 3585 | 3575 | 1339 |
| 270 | 20230808 | 142300 | 1402782905 | 3580 | 3585 | 3585 | 3575 | 1282 |
| 271 | 20230808 | 142200 | 1398193345 | 3580 | 3580 | 3585 | 3580 | 1744 |
| 272 | 20230808 | 142100 | 1391949815 | 3580 | 3580 | 3585 | 3580 | 4170 |
| 273 | 20230808 | 142000 | 1377014665 | 3580 | 3580 | 3585 | 3580 | 386 |
| 274 | 20230808 | 141900 | 1375632760 | 3585 | 3585 | 3590 | 3585 | 251 |
| 275 | 20230808 | 141800 | 1374732670 | 3585 | 3585 | 3585 | 3585 | 105 |
| 276 | 20230808 | 141700 | 1374356245 | 3585 | 3590 | 3590 | 3585 | 16 |
| 277 | 20230808 | 141600 | 1374298815 | 3580 | 3590 | 3590 | 3580 | 1278 |
| 278 | 20230808 | 141500 | 1369720575 | 3590 | 3590 | 3590 | 3575 | 966 |
| 279 | 20230808 | 141400 | 1366267005 | 3600 | 3585 | 3600 | 3575 | 2420 |
| 280 | 20230808 | 141300 | 1357575830 | 3600 | 3580 | 3600 | 3575 | 541 |
| 281 | 20230808 | 141200 | 1355641175 | 3600 | 3580 | 3600 | 3580 | 1519 |
| 282 | 20230808 | 141100 | 1350193115 | 3590 | 3590 | 3590 | 3590 | 4 |
| 283 | 20230808 | 141000 | 1350178755 | 3590 | 3585 | 3590 | 3580 | 5922 |
| 284 | 20230808 | 140900 | 1328969975 | 3585 | 3585 | 3585 | 3585 | 2502 |
| 285 | 20230808 | 140800 | 1320000305 | 3590 | 3590 | 3595 | 3590 | 466 |
| 286 | 20230808 | 140700 | 1318327360 | 3595 | 3590 | 3595 | 3590 | 727 |
| 287 | 20230808 | 140600 | 1315715700 | 3595 | 3590 | 3595 | 3590 | 570 |
| 288 | 20230808 | 140500 | 1313669375 | 3590 | 3595 | 3595 | 3580 | 30627 |
| 289 | 20230808 | 140400 | 1203794095 | 3610 | 3605 | 3610 | 3605 | 2 |
| 290 | 20230808 | 140300 | 1203786880 | 3600 | 3610 | 3610 | 3600 | 389 |
| 291 | 20230808 | 140200 | 1202386455 | 3605 | 3605 | 3610 | 3605 | 33 |
| 292 | 20230808 | 140100 | 1202267485 | 3610 | 3610 | 3610 | 3610 | 0 |
| 293 | 20230808 | 140000 | 1202267485 | 3610 | 3600 | 3610 | 3600 | 351 |
| 294 | 20230808 | 135900 | 1201003875 | 3600 | 3610 | 3610 | 3600 | 756 |
| 295 | 20230808 | 135800 | 1198279975 | 3610 | 3610 | 3610 | 3610 | 3 |
| 296 | 20230808 | 135700 | 1198269145 | 3615 | 3615 | 3615 | 3615 | 3 |
| 297 | 20230808 | 135600 | 1198258300 | 3600 | 3600 | 3600 | 3595 | 635 |
| 298 | 20230808 | 135500 | 1195972800 | 3600 | 3600 | 3600 | 3600 | 370 |
| 299 | 20230808 | 135400 | 1194640800 | 3600 | 3600 | 3600 | 3595 | 499 |
| 300 | 20230808 | 135300 | 1192844405 | 3600 | 3600 | 3600 | 3600 | 739 |
| 301 | 20230808 | 135200 | 1190184005 | 3600 | 3600 | 3600 | 3600 | 1680 |
| 302 | 20230808 | 135100 | 1184136005 | 3600 | 3600 | 3600 | 3600 | 11502 |
| 303 | 20230808 | 135000 | 1142728805 | 3600 | 3605 | 3605 | 3600 | 2986 |
| 304 | 20230808 | 134900 | 1131977700 | 3605 | 3610 | 3610 | 3605 | 5738 |
| 305 | 20230808 | 134800 | 1111289710 | 3610 | 3610 | 3610 | 3610 | 8 |
| 306 | 20230808 | 134700 | 1111260830 | 3615 | 3615 | 3615 | 3615 | 0 |
| 307 | 20230808 | 134600 | 1111260830 | 3615 | 3610 | 3615 | 3610 | 2880 |
| 308 | 20230808 | 134500 | 1100863950 | 3610 | 3610 | 3610 | 3610 | 88 |
| 309 | 20230808 | 134400 | 1100546270 | 3610 | 3610 | 3610 | 3610 | 0 |
| 310 | 20230808 | 134300 | 1100546270 | 3610 | 3610 | 3610 | 3610 | 21 |
| 311 | 20230808 | 134200 | 1100470460 | 3610 | 3610 | 3610 | 3610 | 160 |
| 312 | 20230808 | 134100 | 1099892860 | 3610 | 3610 | 3610 | 3610 | 70 |
| 313 | 20230808 | 134000 | 1099640160 | 3610 | 3610 | 3610 | 3610 | 609 |
| 314 | 20230808 | 133900 | 1097441670 | 3610 | 3610 | 3610 | 3610 | 862 |
| 315 | 20230808 | 133800 | 1094329850 | 3610 | 3610 | 3610 | 3610 | 0 |
| 316 | 20230808 | 133700 | 1094329850 | 3610 | 3610 | 3610 | 3610 | 630 |
| 317 | 20230808 | 133600 | 1092055550 | 3610 | 3610 | 3610 | 3610 | 3050 |
| 318 | 20230808 | 133500 | 1081045050 | 3610 | 3610 | 3610 | 3610 | 680 |
| 319 | 20230808 | 133400 | 1078590250 | 3610 | 3610 | 3610 | 3605 | 413 |
| 320 | 20230808 | 133300 | 1077101230 | 3610 | 3610 | 3610 | 3610 | 20 |
| 321 | 20230808 | 133200 | 1077029030 | 3610 | 3610 | 3610 | 3610 | 21 |
| 322 | 20230808 | 133100 | 1076953220 | 3615 | 3615 | 3615 | 3615 | 1 |
| 323 | 20230808 | 133000 | 1076949605 | 3605 | 3615 | 3615 | 3605 | 451 |
| 324 | 20230808 | 132900 | 1075320755 | 3615 | 3615 | 3615 | 3610 | 8 |
| 325 | 20230808 | 132800 | 1075291840 | 3605 | 3615 | 3615 | 3605 | 5 |
| 326 | 20230808 | 132700 | 1075273805 | 3605 | 3615 | 3615 | 3605 | 2642 |
| 327 | 20230808 | 132600 | 1065745275 | 3610 | 3610 | 3610 | 3610 | 500 |
| 328 | 20230808 | 132500 | 1063940275 | 3615 | 3620 | 3620 | 3615 | 1092 |
| 329 | 20230808 | 132400 | 1059992690 | 3620 | 3620 | 3620 | 3620 | 1 |
| 330 | 20230808 | 132300 | 1059989070 | 3615 | 3620 | 3620 | 3615 | 112 |
| 331 | 20230808 | 132200 | 1059583700 | 3620 | 3620 | 3620 | 3620 | 3 |
| 332 | 20230808 | 132100 | 1059572840 | 3620 | 3620 | 3620 | 3620 | 25 |
| 333 | 20230808 | 132000 | 1059482340 | 3620 | 3615 | 3620 | 3615 | 141 |
| 334 | 20230808 | 131900 | 1058972520 | 3620 | 3620 | 3620 | 3620 | 9 |
| 335 | 20230808 | 131800 | 1058939940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 336 | 20230808 | 131700 | 1058939940 | 3620 | 3620 | 3620 | 3620 | 137 |
| 337 | 20230808 | 131600 | 1058444000 | 3620 | 3620 | 3620 | 3620 | 1 |
| 338 | 20230808 | 131500 | 1058440380 | 3615 | 3620 | 3625 | 3615 | 2512 |
| 339 | 20230808 | 131400 | 1049352645 | 3620 | 3625 | 3625 | 3620 | 7 |
| 340 | 20230808 | 131300 | 1049327290 | 3625 | 3625 | 3625 | 3625 | 33 |
| 341 | 20230808 | 131200 | 1049207665 | 3625 | 3620 | 3625 | 3610 | 3701 |
| 342 | 20230808 | 131100 | 1035837990 | 3625 | 3625 | 3625 | 3625 | 14 |
| 343 | 20230808 | 131000 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 344 | 20230808 | 130900 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 345 | 20230808 | 130800 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 346 | 20230808 | 130700 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 347 | 20230808 | 130600 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 348 | 20230808 | 130500 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 349 | 20230808 | 130400 | 1035787240 | 3630 | 3630 | 3630 | 3630 | 2 |
| 350 | 20230808 | 130300 | 1035779980 | 3625 | 3630 | 3630 | 3625 | 4 |
| 351 | 20230808 | 130200 | 1035765470 | 3630 | 3630 | 3630 | 3630 | 250 |
| 352 | 20230808 | 130100 | 1034857970 | 3630 | 3630 | 3630 | 3615 | 629 |
| 353 | 20230808 | 130000 | 1032584105 | 3620 | 3620 | 3620 | 3620 | 427 |
| 354 | 20230808 | 125900 | 1031038365 | 3630 | 3630 | 3630 | 3630 | 701 |
| 355 | 20230808 | 125800 | 1028493735 | 3615 | 3630 | 3630 | 3615 | 351 |
| 356 | 20230808 | 125700 | 1027223640 | 3630 | 3630 | 3630 | 3630 | 0 |
| 357 | 20230808 | 125600 | 1027223640 | 3630 | 3630 | 3630 | 3630 | 1 |
| 358 | 20230808 | 125500 | 1027220010 | 3625 | 3625 | 3625 | 3625 | 514 |
| 359 | 20230808 | 125400 | 1025356760 | 3630 | 3630 | 3630 | 3630 | 0 |
| 360 | 20230808 | 125300 | 1025356760 | 3630 | 3630 | 3630 | 3630 | 1020 |
| 361 | 20230808 | 125200 | 1021654160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 362 | 20230808 | 125100 | 1021654160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 363 | 20230808 | 125000 | 1021654160 | 3630 | 3620 | 3630 | 3620 | 289 |
| 364 | 20230808 | 124900 | 1020607270 | 3625 | 3625 | 3625 | 3625 | 31 |
| 365 | 20230808 | 124800 | 1020494895 | 3630 | 3625 | 3630 | 3625 | 14 |
| 366 | 20230808 | 124700 | 1020444140 | 3630 | 3630 | 3630 | 3625 | 4 |
| 367 | 20230808 | 124600 | 1020429630 | 3615 | 3615 | 3615 | 3615 | 0 |
| 368 | 20230808 | 124500 | 1020429630 | 3615 | 3615 | 3615 | 3615 | 1144 |
| 369 | 20230808 | 124400 | 1016294070 | 3630 | 3630 | 3630 | 3630 | 0 |
| 370 | 20230808 | 124300 | 1016294070 | 3630 | 3615 | 3630 | 3610 | 2642 |
| 371 | 20230808 | 124200 | 1006751865 | 3615 | 3620 | 3630 | 3615 | 3802 |
| 372 | 20230808 | 124100 | 993007500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 373 | 20230808 | 124000 | 993007500 | 3630 | 3625 | 3630 | 3625 | 32 |
| 374 | 20230808 | 123900 | 992891495 | 3630 | 3620 | 3630 | 3620 | 1004 |
| 375 | 20230808 | 123800 | 989256985 | 3630 | 3630 | 3630 | 3630 | 0 |
| 376 | 20230808 | 123700 | 989256985 | 3630 | 3630 | 3630 | 3630 | 5 |
| 377 | 20230808 | 123600 | 989238835 | 3630 | 3630 | 3630 | 3630 | 2 |
| 378 | 20230808 | 123500 | 989231575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 379 | 20230808 | 123400 | 989231575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 380 | 20230808 | 123300 | 989231575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 381 | 20230808 | 123200 | 989231575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 382 | 20230808 | 123100 | 989231575 | 3630 | 3625 | 3630 | 3625 | 112 |
| 383 | 20230808 | 123000 | 988825045 | 3630 | 3620 | 3630 | 3615 | 6898 |
| 384 | 20230808 | 122900 | 963877575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 385 | 20230808 | 122800 | 963877575 | 3630 | 3630 | 3630 | 3630 | 1 |
| 386 | 20230808 | 122700 | 963873945 | 3630 | 3620 | 3630 | 3620 | 1124 |
| 387 | 20230808 | 122600 | 959800940 | 3620 | 3625 | 3625 | 3620 | 3 |
| 388 | 20230808 | 122500 | 959790075 | 3625 | 3620 | 3625 | 3615 | 332 |
| 389 | 20230808 | 122400 | 958588730 | 3625 | 3625 | 3625 | 3625 | 0 |
| 390 | 20230808 | 122300 | 958588730 | 3625 | 3625 | 3625 | 3625 | 8 |
| 391 | 20230808 | 122200 | 958559730 | 3625 | 3625 | 3625 | 3625 | 10 |
| 392 | 20230808 | 122100 | 958523480 | 3625 | 3620 | 3625 | 3620 | 189 |
| 393 | 20230808 | 122000 | 957839255 | 3620 | 3620 | 3620 | 3620 | 333 |
| 394 | 20230808 | 121900 | 956633795 | 3625 | 3625 | 3625 | 3625 | 7 |
| 395 | 20230808 | 121800 | 956608420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 396 | 20230808 | 121700 | 956608420 | 3625 | 3620 | 3625 | 3620 | 101 |
| 397 | 20230808 | 121600 | 956242795 | 3625 | 3625 | 3625 | 3620 | 6 |
| 398 | 20230808 | 121500 | 956221065 | 3625 | 3620 | 3625 | 3620 | 522 |
| 399 | 20230808 | 121400 | 954331415 | 3625 | 3625 | 3625 | 3625 | 200 |
| 400 | 20230808 | 121300 | 953606415 | 3625 | 3620 | 3625 | 3620 | 501 |
| 401 | 20230808 | 121200 | 951792790 | 3625 | 3615 | 3625 | 3615 | 506 |
| 402 | 20230808 | 121100 | 949961080 | 3625 | 3625 | 3625 | 3625 | 0 |
| 403 | 20230808 | 121000 | 949961080 | 3625 | 3620 | 3625 | 3620 | 1494 |
| 404 | 20230808 | 120900 | 944552280 | 3625 | 3625 | 3625 | 3625 | 10 |
| 405 | 20230808 | 120800 | 944516030 | 3625 | 3625 | 3625 | 3625 | 50 |
| 406 | 20230808 | 120700 | 944334780 | 3625 | 3620 | 3625 | 3620 | 1743 |
| 407 | 20230808 | 120600 | 938025110 | 3630 | 3625 | 3630 | 3620 | 1487 |
| 408 | 20230808 | 120500 | 932635010 | 3630 | 3630 | 3630 | 3630 | 1 |
| 409 | 20230808 | 120400 | 932631380 | 3620 | 3625 | 3625 | 3620 | 1004 |
| 410 | 20230808 | 120300 | 928991895 | 3620 | 3620 | 3620 | 3620 | 831 |
| 411 | 20230808 | 120200 | 925983675 | 3625 | 3625 | 3625 | 3625 | 5 |
| 412 | 20230808 | 120100 | 925965550 | 3625 | 3625 | 3625 | 3625 | 20 |
| 413 | 20230808 | 120000 | 925893050 | 3625 | 3625 | 3625 | 3625 | 1 |
| 414 | 20230808 | 115900 | 925889425 | 3620 | 3625 | 3625 | 3620 | 231 |
| 415 | 20230808 | 115800 | 925053050 | 3625 | 3625 | 3625 | 3625 | 0 |
| 416 | 20230808 | 115700 | 925053050 | 3625 | 3625 | 3625 | 3625 | 10 |
| 417 | 20230808 | 115600 | 925016800 | 3625 | 3620 | 3625 | 3620 | 1635 |
| 418 | 20230808 | 115500 | 919098095 | 3625 | 3625 | 3625 | 3625 | 2 |
| 419 | 20230808 | 115400 | 919090845 | 3620 | 3625 | 3625 | 3620 | 974 |
| 420 | 20230808 | 115300 | 915564960 | 3620 | 3620 | 3620 | 3620 | 500 |
| 421 | 20230808 | 115200 | 913754960 | 3620 | 3620 | 3620 | 3620 | 52 |
| 422 | 20230808 | 115100 | 913566720 | 3625 | 3625 | 3625 | 3625 | 1 |
| 423 | 20230808 | 115000 | 913563095 | 3620 | 3620 | 3625 | 3620 | 1896 |
| 424 | 20230808 | 114900 | 906699570 | 3620 | 3625 | 3625 | 3620 | 201 |
| 425 | 20230808 | 114800 | 905971450 | 3625 | 3620 | 3625 | 3620 | 100 |
| 426 | 20230808 | 114700 | 905609445 | 3620 | 3620 | 3620 | 3620 | 0 |
| 427 | 20230808 | 114600 | 905609445 | 3620 | 3620 | 3620 | 3620 | 12 |
| 428 | 20230808 | 114500 | 905566005 | 3620 | 3620 | 3620 | 3620 | 118 |
| 429 | 20230808 | 114400 | 905138845 | 3615 | 3615 | 3615 | 3615 | 0 |
| 430 | 20230808 | 114300 | 905138845 | 3615 | 3615 | 3615 | 3615 | 800 |
| 431 | 20230808 | 114200 | 902246845 | 3620 | 3615 | 3620 | 3615 | 503 |
| 432 | 20230808 | 114100 | 900425995 | 3615 | 3620 | 3620 | 3615 | 900 |
| 433 | 20230808 | 114000 | 897171995 | 3615 | 3620 | 3620 | 3615 | 85 |
| 434 | 20230808 | 113900 | 896864715 | 3615 | 3620 | 3620 | 3615 | 1876 |
| 435 | 20230808 | 113800 | 890082865 | 3625 | 3625 | 3625 | 3625 | 0 |
| 436 | 20230808 | 113700 | 890082865 | 3625 | 3625 | 3625 | 3625 | 23 |
| 437 | 20230808 | 113600 | 889999490 | 3625 | 3625 | 3625 | 3625 | 15 |
| 438 | 20230808 | 113500 | 889945115 | 3630 | 3630 | 3630 | 3630 | 0 |
| 439 | 20230808 | 113400 | 889945115 | 3630 | 3630 | 3630 | 3630 | 1500 |
| 440 | 20230808 | 113300 | 884500115 | 3630 | 3630 | 3630 | 3630 | 0 |
| 441 | 20230808 | 113200 | 884500115 | 3630 | 3620 | 3630 | 3620 | 248 |
| 442 | 20230808 | 113100 | 883600855 | 3630 | 3630 | 3630 | 3630 | 0 |
| 443 | 20230808 | 113000 | 883600855 | 3630 | 3630 | 3630 | 3630 | 2 |
| 444 | 20230808 | 112900 | 883593595 | 3615 | 3635 | 3635 | 3615 | 1339 |
| 445 | 20230808 | 112800 | 878746040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 446 | 20230808 | 112700 | 878746040 | 3635 | 3630 | 3635 | 3630 | 800 |
| 447 | 20230808 | 112600 | 875842010 | 3630 | 3630 | 3630 | 3630 | 11 |
| 448 | 20230808 | 112500 | 875802080 | 3620 | 3625 | 3630 | 3620 | 731 |
| 449 | 20230808 | 112400 | 873152850 | 3625 | 3620 | 3625 | 3620 | 201 |
| 450 | 20230808 | 112300 | 872425225 | 3620 | 3620 | 3620 | 3620 | 0 |
| 451 | 20230808 | 112200 | 872425225 | 3620 | 3615 | 3620 | 3615 | 711 |
| 452 | 20230808 | 112100 | 869854040 | 3615 | 3615 | 3615 | 3615 | 2 |
| 453 | 20230808 | 112000 | 869846810 | 3610 | 3610 | 3610 | 3610 | 113 |
| 454 | 20230808 | 111900 | 869438880 | 3610 | 3615 | 3615 | 3610 | 1080 |
| 455 | 20230808 | 111800 | 865539520 | 3615 | 3615 | 3615 | 3615 | 1016 |
| 456 | 20230808 | 111700 | 861866680 | 3615 | 3615 | 3615 | 3615 | 0 |
| 457 | 20230808 | 111600 | 861866680 | 3615 | 3610 | 3615 | 3610 | 2736 |
| 458 | 20230808 | 111500 | 851984195 | 3610 | 3605 | 3610 | 3605 | 906 |
| 459 | 20230808 | 111400 | 848716485 | 3610 | 3605 | 3610 | 3605 | 8 |
| 460 | 20230808 | 111300 | 848687610 | 3610 | 3605 | 3610 | 3605 | 288 |
| 461 | 20230808 | 111200 | 847649340 | 3605 | 3600 | 3605 | 3600 | 1661 |
| 462 | 20230808 | 111100 | 841666640 | 3605 | 3600 | 3605 | 3600 | 712 |
| 463 | 20230808 | 111000 | 839103430 | 3605 | 3600 | 3605 | 3600 | 2273 |
| 464 | 20230808 | 110900 | 830915015 | 3600 | 3605 | 3605 | 3600 | 3391 |
| 465 | 20230808 | 110800 | 818704140 | 3605 | 3605 | 3610 | 3605 | 641 |
| 466 | 20230808 | 110700 | 816393070 | 3605 | 3610 | 3610 | 3600 | 696 |
| 467 | 20230808 | 110600 | 813885765 | 3610 | 3610 | 3610 | 3600 | 1033 |
| 468 | 20230808 | 110500 | 810161825 | 3610 | 3610 | 3610 | 3600 | 1759 |
| 469 | 20230808 | 110400 | 803824895 | 3610 | 3610 | 3610 | 3605 | 11184 |
| 470 | 20230808 | 110300 | 763502605 | 3610 | 3610 | 3610 | 3610 | 724 |
| 471 | 20230808 | 110200 | 760888965 | 3610 | 3610 | 3610 | 3610 | 250 |
| 472 | 20230808 | 110100 | 759986465 | 3610 | 3610 | 3610 | 3605 | 2323 |
| 473 | 20230808 | 110000 | 751609425 | 3610 | 3605 | 3610 | 3605 | 848 |
| 474 | 20230808 | 105900 | 748551995 | 3610 | 3610 | 3610 | 3610 | 2201 |
| 475 | 20230808 | 105800 | 740606385 | 3610 | 3615 | 3615 | 3610 | 9094 |
| 476 | 20230808 | 105700 | 707773470 | 3615 | 3615 | 3620 | 3615 | 2074 |
| 477 | 20230808 | 105600 | 700275950 | 3620 | 3625 | 3625 | 3620 | 1112 |
| 478 | 20230808 | 105500 | 696250475 | 3625 | 3625 | 3625 | 3620 | 1412 |
| 479 | 20230808 | 105400 | 691138975 | 3630 | 3625 | 3630 | 3625 | 6 |
| 480 | 20230808 | 105300 | 691117220 | 3625 | 3630 | 3630 | 3620 | 824 |
| 481 | 20230808 | 105200 | 688133815 | 3620 | 3620 | 3620 | 3620 | 649 |
| 482 | 20230808 | 105100 | 685784435 | 3630 | 3620 | 3630 | 3620 | 201 |
| 483 | 20230808 | 105000 | 685056805 | 3630 | 3630 | 3630 | 3620 | 1008 |
| 484 | 20230808 | 104900 | 681407765 | 3630 | 3625 | 3630 | 3625 | 34 |
| 485 | 20230808 | 104800 | 681284510 | 3625 | 3625 | 3630 | 3625 | 576 |
| 486 | 20230808 | 104700 | 679196505 | 3625 | 3630 | 3630 | 3625 | 139 |
| 487 | 20230808 | 104600 | 678691940 | 3625 | 3625 | 3630 | 3625 | 396 |
| 488 | 20230808 | 104500 | 677256435 | 3625 | 3630 | 3630 | 3625 | 1449 |
| 489 | 20230808 | 104400 | 672002705 | 3625 | 3625 | 3625 | 3625 | 206 |
| 490 | 20230808 | 104300 | 671255955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 491 | 20230808 | 104200 | 671255955 | 3625 | 3620 | 3625 | 3620 | 396 |
| 492 | 20230808 | 104100 | 669821455 | 3620 | 3620 | 3620 | 3620 | 0 |
| 493 | 20230808 | 104000 | 669821455 | 3620 | 3620 | 3620 | 3620 | 1 |
| 494 | 20230808 | 103900 | 669817835 | 3625 | 3620 | 3625 | 3620 | 1874 |
| 495 | 20230808 | 103800 | 663033915 | 3620 | 3615 | 3620 | 3615 | 4085 |
| 496 | 20230808 | 103700 | 648252045 | 3615 | 3620 | 3625 | 3615 | 4718 |
| 497 | 20230808 | 103600 | 631185190 | 3625 | 3630 | 3630 | 3625 | 250 |
| 498 | 20230808 | 103500 | 630278930 | 3625 | 3630 | 3630 | 3625 | 848 |
| 499 | 20230808 | 103400 | 627202220 | 3630 | 3625 | 3630 | 3615 | 1016 |
| 500 | 20230808 | 103300 | 623525890 | 3630 | 3620 | 3630 | 3620 | 1001 |
| 501 | 20230808 | 103200 | 619902260 | 3630 | 3620 | 3630 | 3620 | 4937 |
| 502 | 20230808 | 103100 | 602013790 | 3630 | 3625 | 3630 | 3620 | 711 |
| 503 | 20230808 | 103000 | 599438050 | 3625 | 3620 | 3630 | 3620 | 1060 |
| 504 | 20230808 | 102900 | 595595590 | 3630 | 3630 | 3630 | 3620 | 187 |
| 505 | 20230808 | 102800 | 594918110 | 3630 | 3630 | 3635 | 3625 | 53 |
| 506 | 20230808 | 102700 | 594725965 | 3635 | 3635 | 3635 | 3625 | 2653 |
| 507 | 20230808 | 102600 | 585108485 | 3625 | 3635 | 3635 | 3625 | 3183 |
| 508 | 20230808 | 102500 | 573557490 | 3635 | 3635 | 3635 | 3635 | 157 |
| 509 | 20230808 | 102400 | 572986795 | 3635 | 3635 | 3635 | 3635 | 101 |
| 510 | 20230808 | 102300 | 572619660 | 3635 | 3635 | 3645 | 3630 | 1348 |
| 511 | 20230808 | 102200 | 567723295 | 3635 | 3650 | 3650 | 3635 | 25 |
| 512 | 20230808 | 102100 | 567632405 | 3635 | 3630 | 3635 | 3630 | 854 |
| 513 | 20230808 | 102000 | 564532235 | 3635 | 3630 | 3635 | 3630 | 699 |
| 514 | 20230808 | 101900 | 561994860 | 3625 | 3630 | 3630 | 3625 | 171 |
| 515 | 20230808 | 101800 | 561374635 | 3630 | 3640 | 3640 | 3630 | 4732 |
| 516 | 20230808 | 101700 | 544187720 | 3640 | 3650 | 3650 | 3640 | 3575 |
| 517 | 20230808 | 101600 | 531174705 | 3640 | 3640 | 3650 | 3640 | 4045 |
| 518 | 20230808 | 101500 | 516450685 | 3650 | 3650 | 3650 | 3650 | 964 |
| 519 | 20230808 | 101400 | 512932085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 520 | 20230808 | 101300 | 512932085 | 3650 | 3640 | 3650 | 3640 | 613 |
| 521 | 20230808 | 101200 | 510700755 | 3650 | 3655 | 3660 | 3635 | 16308 |
| 522 | 20230808 | 101100 | 451259830 | 3660 | 3660 | 3660 | 3660 | 855 |
| 523 | 20230808 | 101000 | 448130530 | 3670 | 3670 | 3670 | 3665 | 3 |
| 524 | 20230808 | 100900 | 448119525 | 3670 | 3660 | 3670 | 3660 | 451 |
| 525 | 20230808 | 100800 | 446468855 | 3660 | 3660 | 3660 | 3660 | 36 |
| 526 | 20230808 | 100700 | 446337095 | 3660 | 3660 | 3660 | 3655 | 276 |
| 527 | 20230808 | 100600 | 445328285 | 3655 | 3660 | 3660 | 3655 | 615 |
| 528 | 20230808 | 100500 | 443077400 | 3655 | 3660 | 3660 | 3655 | 2158 |
| 529 | 20230808 | 100400 | 435189905 | 3650 | 3655 | 3655 | 3650 | 267 |
| 530 | 20230808 | 100300 | 434214025 | 3660 | 3655 | 3660 | 3650 | 622 |
| 531 | 20230808 | 100200 | 431942605 | 3655 | 3655 | 3655 | 3655 | 0 |
| 532 | 20230808 | 100100 | 431942605 | 3655 | 3660 | 3660 | 3655 | 195 |
| 533 | 20230808 | 100000 | 431229840 | 3660 | 3660 | 3660 | 3655 | 16 |
| 534 | 20230808 | 095900 | 431171285 | 3660 | 3660 | 3660 | 3660 | 2 |
| 535 | 20230808 | 095800 | 431163965 | 3650 | 3665 | 3665 | 3650 | 3690 |
| 536 | 20230808 | 095700 | 417673035 | 3665 | 3670 | 3670 | 3665 | 554 |
| 537 | 20230808 | 095600 | 415642355 | 3665 | 3670 | 3670 | 3665 | 1155 |
| 538 | 20230808 | 095500 | 411409265 | 3670 | 3680 | 3680 | 3665 | 260 |
| 539 | 20230808 | 095400 | 410456055 | 3675 | 3675 | 3675 | 3675 | 6 |
| 540 | 20230808 | 095300 | 410434005 | 3680 | 3680 | 3680 | 3675 | 3248 |
| 541 | 20230808 | 095200 | 398482180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 542 | 20230808 | 095100 | 398482180 | 3680 | 3670 | 3680 | 3670 | 1397 |
| 543 | 20230808 | 095000 | 393349200 | 3660 | 3670 | 3670 | 3660 | 352 |
| 544 | 20230808 | 094900 | 392057370 | 3660 | 3660 | 3665 | 3660 | 1143 |
| 545 | 20230808 | 094800 | 387873985 | 3655 | 3655 | 3660 | 3655 | 1400 |
| 546 | 20230808 | 094700 | 382756980 | 3655 | 3655 | 3655 | 3655 | 264 |
| 547 | 20230808 | 094600 | 381792060 | 3660 | 3660 | 3675 | 3660 | 313 |
| 548 | 20230808 | 094500 | 380644830 | 3655 | 3655 | 3655 | 3655 | 1430 |
| 549 | 20230808 | 094400 | 375418180 | 3655 | 3655 | 3655 | 3655 | 526 |
| 550 | 20230808 | 094300 | 373495650 | 3655 | 3665 | 3675 | 3655 | 4734 |
| 551 | 20230808 | 094200 | 356183050 | 3660 | 3670 | 3670 | 3660 | 3001 |
| 552 | 20230808 | 094100 | 345199365 | 3680 | 3665 | 3680 | 3660 | 1781 |
| 553 | 20230808 | 094000 | 338674485 | 3660 | 3665 | 3665 | 3660 | 3006 |
| 554 | 20230808 | 093900 | 327672500 | 3660 | 3675 | 3675 | 3660 | 3273 |
| 555 | 20230808 | 093800 | 315674425 | 3680 | 3675 | 3680 | 3675 | 5 |
| 556 | 20230808 | 093700 | 315656030 | 3680 | 3680 | 3680 | 3680 | 15 |
| 557 | 20230808 | 093600 | 315600830 | 3680 | 3675 | 3680 | 3665 | 270 |
| 558 | 20230808 | 093500 | 314608620 | 3675 | 3675 | 3675 | 3675 | 38 |
| 559 | 20230808 | 093400 | 314468970 | 3670 | 3675 | 3675 | 3670 | 481 |
| 560 | 20230808 | 093300 | 312703680 | 3675 | 3675 | 3675 | 3670 | 135 |
| 561 | 20230808 | 093200 | 312208055 | 3675 | 3670 | 3675 | 3655 | 612 |
| 562 | 20230808 | 093100 | 309964575 | 3660 | 3660 | 3660 | 3655 | 2577 |
| 563 | 20230808 | 093000 | 300535255 | 3660 | 3660 | 3660 | 3655 | 638 |
| 564 | 20230808 | 092900 | 298200180 | 3655 | 3660 | 3660 | 3655 | 2241 |
| 565 | 20230808 | 092800 | 290008815 | 3660 | 3670 | 3670 | 3660 | 4206 |
| 566 | 20230808 | 092700 | 274605200 | 3670 | 3675 | 3675 | 3670 | 1076 |
| 567 | 20230808 | 092600 | 270656135 | 3675 | 3675 | 3675 | 3675 | 112 |
| 568 | 20230808 | 092500 | 270244535 | 3675 | 3675 | 3675 | 3675 | 249 |
| 569 | 20230808 | 092400 | 269329460 | 3675 | 3670 | 3675 | 3670 | 6 |
| 570 | 20230808 | 092300 | 269307435 | 3685 | 3665 | 3685 | 3665 | 731 |
| 571 | 20230808 | 092200 | 266626985 | 3660 | 3655 | 3665 | 3655 | 529 |
| 572 | 20230808 | 092100 | 264692085 | 3655 | 3660 | 3660 | 3655 | 310 |
| 573 | 20230808 | 092000 | 263558210 | 3660 | 3665 | 3670 | 3655 | 2383 |
| 574 | 20230808 | 091900 | 254840965 | 3670 | 3660 | 3670 | 3660 | 1210 |
| 575 | 20230808 | 091800 | 250412350 | 3655 | 3650 | 3660 | 3650 | 150 |
| 576 | 20230808 | 091700 | 249864815 | 3650 | 3675 | 3675 | 3650 | 1410 |
| 577 | 20230808 | 091600 | 244712310 | 3675 | 3655 | 3675 | 3650 | 1118 |
| 578 | 20230808 | 091500 | 240624355 | 3655 | 3660 | 3660 | 3650 | 3428 |
| 579 | 20230808 | 091400 | 228095190 | 3665 | 3675 | 3675 | 3665 | 160 |
| 580 | 20230808 | 091300 | 227507750 | 3660 | 3665 | 3685 | 3660 | 431 |
| 581 | 20230808 | 091200 | 225925300 | 3655 | 3645 | 3665 | 3645 | 2588 |
| 582 | 20230808 | 091100 | 216488650 | 3645 | 3665 | 3665 | 3640 | 10138 |
| 583 | 20230808 | 091000 | 179485400 | 3665 | 3670 | 3670 | 3660 | 1070 |
| 584 | 20230808 | 090900 | 175567170 | 3685 | 3690 | 3690 | 3650 | 16820 |
| 585 | 20230808 | 090800 | 113775575 | 3695 | 3690 | 3695 | 3685 | 1621 |
| 586 | 20230808 | 090700 | 107796605 | 3690 | 3700 | 3700 | 3690 | 3847 |
| 587 | 20230808 | 090600 | 93588585 | 3700 | 3695 | 3700 | 3695 | 164 |
| 588 | 20230808 | 090500 | 92981850 | 3700 | 3700 | 3715 | 3700 | 1602 |
| 589 | 20230808 | 090400 | 87054390 | 3700 | 3705 | 3715 | 3695 | 6369 |
| 590 | 20230808 | 090300 | 63467445 | 3715 | 3720 | 3720 | 3705 | 1025 |
| 591 | 20230808 | 090200 | 59665870 | 3710 | 3725 | 3725 | 3705 | 3021 |
| 592 | 20230808 | 090100 | 48453170 | 3725 | 3710 | 3725 | 3710 | 5195 |
| 593 | 20230808 | 090000 | 29138695 | 3730 | 3715 | 3730 | 3710 | 7719 |