30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 3 | 20230807 | 185900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 4 | 20230807 | 185800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 5 | 20230807 | 185700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 6 | 20230807 | 185600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 7 | 20230807 | 185500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 8 | 20230807 | 185400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 9 | 20230807 | 185300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 10 | 20230807 | 185200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 11 | 20230807 | 185100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 12 | 20230807 | 185000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 13 | 20230807 | 184900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 14 | 20230807 | 184800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 15 | 20230807 | 184700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 16 | 20230807 | 184600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 17 | 20230807 | 184500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 18 | 20230807 | 184400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 19 | 20230807 | 184300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 20 | 20230807 | 184200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 21 | 20230807 | 184100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 22 | 20230807 | 184000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 23 | 20230807 | 183900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 24 | 20230807 | 183800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 25 | 20230807 | 183700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 26 | 20230807 | 183600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 27 | 20230807 | 183500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 28 | 20230807 | 183400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 29 | 20230807 | 183300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 30 | 20230807 | 183200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 31 | 20230807 | 183100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 32 | 20230807 | 183000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 33 | 20230807 | 182900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 34 | 20230807 | 182800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 35 | 20230807 | 182700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 36 | 20230807 | 182600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 37 | 20230807 | 182500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 38 | 20230807 | 182400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 39 | 20230807 | 182300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 40 | 20230807 | 182200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 41 | 20230807 | 182100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 42 | 20230807 | 182000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 43 | 20230807 | 181900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 44 | 20230807 | 181800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 45 | 20230807 | 181700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 46 | 20230807 | 181600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 47 | 20230807 | 181500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 48 | 20230807 | 181400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 49 | 20230807 | 181300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 50 | 20230807 | 181200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 51 | 20230807 | 181100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 52 | 20230807 | 181000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 53 | 20230807 | 180900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 54 | 20230807 | 180800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 55 | 20230807 | 180700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 56 | 20230807 | 180600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 57 | 20230807 | 180500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 58 | 20230807 | 180400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 59 | 20230807 | 180300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 60 | 20230807 | 180200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 61 | 20230807 | 180100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 62 | 20230807 | 180000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 63 | 20230807 | 175900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 64 | 20230807 | 175800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 65 | 20230807 | 175700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 66 | 20230807 | 175600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 67 | 20230807 | 175500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 68 | 20230807 | 175400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 69 | 20230807 | 175300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 70 | 20230807 | 175200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 71 | 20230807 | 175100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 72 | 20230807 | 175000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 73 | 20230807 | 174900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 74 | 20230807 | 174800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 75 | 20230807 | 174700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 76 | 20230807 | 174600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 77 | 20230807 | 174500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 78 | 20230807 | 174400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 79 | 20230807 | 174300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 80 | 20230807 | 174200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 81 | 20230807 | 174100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 82 | 20230807 | 174000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 83 | 20230807 | 173900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 84 | 20230807 | 173800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 85 | 20230807 | 173700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 86 | 20230807 | 173600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 87 | 20230807 | 173500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 88 | 20230807 | 173400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 89 | 20230807 | 173300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 90 | 20230807 | 173200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 91 | 20230807 | 173100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 92 | 20230807 | 173000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 93 | 20230807 | 172900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 94 | 20230807 | 172800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 95 | 20230807 | 172700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 96 | 20230807 | 172600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 97 | 20230807 | 172500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 98 | 20230807 | 172400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 99 | 20230807 | 172300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 100 | 20230807 | 172200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 101 | 20230807 | 172100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 102 | 20230807 | 172000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 103 | 20230807 | 171900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 104 | 20230807 | 171800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 105 | 20230807 | 171700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 106 | 20230807 | 171600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 107 | 20230807 | 171500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 108 | 20230807 | 171400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 109 | 20230807 | 171300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 110 | 20230807 | 171200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 111 | 20230807 | 171100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 112 | 20230807 | 171000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 113 | 20230807 | 170900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 114 | 20230807 | 170800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 115 | 20230807 | 170700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 116 | 20230807 | 170600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 117 | 20230807 | 170500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 118 | 20230807 | 170400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 119 | 20230807 | 170300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 120 | 20230807 | 170200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 121 | 20230807 | 170100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 122 | 20230807 | 170000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 123 | 20230807 | 165900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 124 | 20230807 | 165800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 125 | 20230807 | 165700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 126 | 20230807 | 165600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 127 | 20230807 | 165500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 128 | 20230807 | 165400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 129 | 20230807 | 165300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 130 | 20230807 | 165200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 131 | 20230807 | 165100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 132 | 20230807 | 165000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 133 | 20230807 | 164900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 134 | 20230807 | 164800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 135 | 20230807 | 164700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 136 | 20230807 | 164600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 137 | 20230807 | 164500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 138 | 20230807 | 164400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 139 | 20230807 | 164300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 140 | 20230807 | 164200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 141 | 20230807 | 164100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 142 | 20230807 | 164000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 143 | 20230807 | 163900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 144 | 20230807 | 163800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 145 | 20230807 | 163700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 146 | 20230807 | 163600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 147 | 20230807 | 163500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 148 | 20230807 | 163400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 149 | 20230807 | 163300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 150 | 20230807 | 163200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 151 | 20230807 | 163100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 152 | 20230807 | 163000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 153 | 20230807 | 162900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 154 | 20230807 | 162800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 155 | 20230807 | 162700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 156 | 20230807 | 162600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 157 | 20230807 | 162500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 158 | 20230807 | 162400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 159 | 20230807 | 162300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 160 | 20230807 | 162200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 161 | 20230807 | 162100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 162 | 20230807 | 162000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 163 | 20230807 | 161900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 164 | 20230807 | 161800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 165 | 20230807 | 161700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 166 | 20230807 | 161600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 167 | 20230807 | 161500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 168 | 20230807 | 161400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 169 | 20230807 | 161300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 170 | 20230807 | 161200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 171 | 20230807 | 161100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 172 | 20230807 | 161000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 173 | 20230807 | 160900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 174 | 20230807 | 160800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 175 | 20230807 | 160700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 176 | 20230807 | 160600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 177 | 20230807 | 160500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 178 | 20230807 | 160400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 179 | 20230807 | 160300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 180 | 20230807 | 160200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 181 | 20230807 | 160100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 182 | 20230807 | 160000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 56403 |
| 183 | 20230807 | 155900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 184 | 20230807 | 155800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 185 | 20230807 | 155700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 186 | 20230807 | 155600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20230807 | 155500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20230807 | 155400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20230807 | 155300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20230807 | 155200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20230807 | 155100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 192 | 20230807 | 155000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 193 | 20230807 | 154900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 194 | 20230807 | 154800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 195 | 20230807 | 154700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20230807 | 154600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 197 | 20230807 | 154500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 198 | 20230807 | 154400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 199 | 20230807 | 154300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 200 | 20230807 | 154200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 201 | 20230807 | 154100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 202 | 20230807 | 154000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 203 | 20230807 | 153900 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 204 | 20230807 | 153800 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 205 | 20230807 | 153700 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 206 | 20230807 | 153600 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 207 | 20230807 | 153500 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 208 | 20230807 | 153400 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 209 | 20230807 | 153300 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 210 | 20230807 | 153200 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 211 | 20230807 | 153100 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 212 | 20230807 | 153000 | 3792783460 | 2890 | 2890 | 2890 | 2890 | 112806 |
| 213 | 20230807 | 152900 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 214 | 20230807 | 152800 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 215 | 20230807 | 152700 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20230807 | 152600 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 217 | 20230807 | 152500 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20230807 | 152400 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20230807 | 152300 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20230807 | 152200 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20230807 | 152100 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 222 | 20230807 | 152000 | 3629778790 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20230807 | 151900 | 3629778790 | 2880 | 2885 | 2890 | 2880 | 7446 |
| 224 | 20230807 | 151800 | 3608307630 | 2890 | 2885 | 2890 | 2885 | 2613 |
| 225 | 20230807 | 151700 | 3600765595 | 2890 | 2885 | 2890 | 2885 | 1875 |
| 226 | 20230807 | 151600 | 3595354645 | 2890 | 2885 | 2890 | 2880 | 7074 |
| 227 | 20230807 | 151500 | 3574950270 | 2880 | 2885 | 2885 | 2875 | 8866 |
| 228 | 20230807 | 151400 | 3549408680 | 2880 | 2875 | 2890 | 2875 | 26993 |
| 229 | 20230807 | 151300 | 3471573905 | 2875 | 2875 | 2875 | 2870 | 1534 |
| 230 | 20230807 | 151200 | 3467163810 | 2870 | 2865 | 2870 | 2860 | 9729 |
| 231 | 20230807 | 151100 | 3439285475 | 2865 | 2870 | 2870 | 2865 | 1889 |
| 232 | 20230807 | 151000 | 3433873115 | 2870 | 2875 | 2875 | 2865 | 2081 |
| 233 | 20230807 | 150900 | 3427901645 | 2875 | 2880 | 2880 | 2870 | 4574 |
| 234 | 20230807 | 150800 | 3414747330 | 2880 | 2865 | 2880 | 2865 | 25526 |
| 235 | 20230807 | 150700 | 3341519315 | 2860 | 2850 | 2860 | 2850 | 23893 |
| 236 | 20230807 | 150600 | 3273223875 | 2845 | 2850 | 2850 | 2840 | 1606 |
| 237 | 20230807 | 150500 | 3268651625 | 2850 | 2850 | 2850 | 2840 | 1536 |
| 238 | 20230807 | 150400 | 3264275355 | 2850 | 2850 | 2855 | 2850 | 904 |
| 239 | 20230807 | 150300 | 3261698450 | 2855 | 2850 | 2855 | 2850 | 324 |
| 240 | 20230807 | 150200 | 3260775040 | 2850 | 2850 | 2850 | 2850 | 2476 |
| 241 | 20230807 | 150100 | 3253718440 | 2850 | 2855 | 2855 | 2850 | 286 |
| 242 | 20230807 | 150000 | 3252903165 | 2855 | 2840 | 2855 | 2840 | 10789 |
| 243 | 20230807 | 145900 | 3222181690 | 2845 | 2845 | 2845 | 2845 | 100 |
| 244 | 20230807 | 145800 | 3221897190 | 2845 | 2845 | 2845 | 2845 | 119 |
| 245 | 20230807 | 145700 | 3221558635 | 2850 | 2850 | 2850 | 2850 | 0 |
| 246 | 20230807 | 145600 | 3221558635 | 2850 | 2845 | 2850 | 2845 | 213 |
| 247 | 20230807 | 145500 | 3220952645 | 2845 | 2845 | 2850 | 2845 | 184 |
| 248 | 20230807 | 145400 | 3220429150 | 2845 | 2845 | 2845 | 2840 | 1283 |
| 249 | 20230807 | 145300 | 3216784195 | 2850 | 2850 | 2850 | 2845 | 372 |
| 250 | 20230807 | 145200 | 3215724090 | 2850 | 2850 | 2855 | 2850 | 3209 |
| 251 | 20230807 | 145100 | 3206571145 | 2855 | 2845 | 2855 | 2845 | 2532 |
| 252 | 20230807 | 145000 | 3199348415 | 2850 | 2850 | 2850 | 2850 | 375 |
| 253 | 20230807 | 144900 | 3198279665 | 2850 | 2835 | 2850 | 2830 | 1586 |
| 254 | 20230807 | 144800 | 3193760880 | 2845 | 2845 | 2845 | 2845 | 2 |
| 255 | 20230807 | 144700 | 3193755190 | 2850 | 2825 | 2850 | 2825 | 260 |
| 256 | 20230807 | 144600 | 3193020610 | 2830 | 2840 | 2840 | 2830 | 11779 |
| 257 | 20230807 | 144500 | 3159679805 | 2850 | 2845 | 2850 | 2845 | 117 |
| 258 | 20230807 | 144400 | 3159346935 | 2850 | 2850 | 2850 | 2850 | 133 |
| 259 | 20230807 | 144300 | 3158967885 | 2855 | 2850 | 2860 | 2850 | 7463 |
| 260 | 20230807 | 144200 | 3137676300 | 2845 | 2840 | 2845 | 2840 | 1328 |
| 261 | 20230807 | 144100 | 3133899000 | 2845 | 2835 | 2850 | 2835 | 69612 |
| 262 | 20230807 | 144000 | 2936399020 | 2835 | 2830 | 2835 | 2830 | 290 |
| 263 | 20230807 | 143900 | 2935578215 | 2835 | 2830 | 2835 | 2830 | 3256 |
| 264 | 20230807 | 143800 | 2926348430 | 2830 | 2830 | 2830 | 2830 | 979 |
| 265 | 20230807 | 143700 | 2923577860 | 2835 | 2830 | 2835 | 2830 | 1479 |
| 266 | 20230807 | 143600 | 2919392205 | 2835 | 2835 | 2835 | 2835 | 1 |
| 267 | 20230807 | 143500 | 2919389370 | 2830 | 2825 | 2835 | 2825 | 5174 |
| 268 | 20230807 | 143400 | 2904739955 | 2825 | 2825 | 2825 | 2820 | 718 |
| 269 | 20230807 | 143300 | 2902714105 | 2825 | 2820 | 2825 | 2810 | 850 |
| 270 | 20230807 | 143200 | 2900317190 | 2810 | 2810 | 2810 | 2810 | 1338 |
| 271 | 20230807 | 143100 | 2896557410 | 2820 | 2820 | 2820 | 2820 | 10 |
| 272 | 20230807 | 143000 | 2896529210 | 2820 | 2810 | 2820 | 2810 | 2664 |
| 273 | 20230807 | 142900 | 2889022230 | 2810 | 2810 | 2810 | 2810 | 200 |
| 274 | 20230807 | 142800 | 2888460230 | 2815 | 2815 | 2815 | 2815 | 30 |
| 275 | 20230807 | 142700 | 2888375780 | 2810 | 2810 | 2820 | 2810 | 246 |
| 276 | 20230807 | 142600 | 2887684510 | 2820 | 2815 | 2820 | 2815 | 1096 |
| 277 | 20230807 | 142500 | 2884599265 | 2820 | 2820 | 2820 | 2820 | 3 |
| 278 | 20230807 | 142400 | 2884590805 | 2815 | 2815 | 2815 | 2815 | 171 |
| 279 | 20230807 | 142300 | 2884109440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 280 | 20230807 | 142200 | 2884109440 | 2825 | 2825 | 2825 | 2825 | 71 |
| 281 | 20230807 | 142100 | 2883908865 | 2825 | 2825 | 2825 | 2825 | 0 |
| 282 | 20230807 | 142000 | 2883908865 | 2825 | 2825 | 2825 | 2825 | 200 |
| 283 | 20230807 | 141900 | 2883343865 | 2825 | 2810 | 2825 | 2810 | 1260 |
| 284 | 20230807 | 141800 | 2879803160 | 2825 | 2820 | 2825 | 2820 | 1709 |
| 285 | 20230807 | 141700 | 2874983765 | 2820 | 2820 | 2820 | 2820 | 74 |
| 286 | 20230807 | 141600 | 2874775085 | 2810 | 2810 | 2810 | 2810 | 50 |
| 287 | 20230807 | 141500 | 2874634585 | 2815 | 2815 | 2815 | 2815 | 0 |
| 288 | 20230807 | 141400 | 2874634585 | 2815 | 2815 | 2815 | 2815 | 781 |
| 289 | 20230807 | 141300 | 2872436070 | 2815 | 2815 | 2815 | 2815 | 205 |
| 290 | 20230807 | 141200 | 2871858995 | 2815 | 2820 | 2820 | 2810 | 1253 |
| 291 | 20230807 | 141100 | 2868337525 | 2810 | 2810 | 2810 | 2810 | 525 |
| 292 | 20230807 | 141000 | 2866862275 | 2810 | 2810 | 2810 | 2810 | 21 |
| 293 | 20230807 | 140900 | 2866803265 | 2820 | 2820 | 2820 | 2820 | 637 |
| 294 | 20230807 | 140800 | 2865006925 | 2815 | 2815 | 2815 | 2815 | 142 |
| 295 | 20230807 | 140700 | 2864607195 | 2815 | 2815 | 2815 | 2815 | 1309 |
| 296 | 20230807 | 140600 | 2860922360 | 2800 | 2800 | 2800 | 2800 | 129 |
| 297 | 20230807 | 140500 | 2860561160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 298 | 20230807 | 140400 | 2860561160 | 2800 | 2810 | 2810 | 2800 | 4433 |
| 299 | 20230807 | 140300 | 2848125405 | 2825 | 2825 | 2825 | 2825 | 243 |
| 300 | 20230807 | 140200 | 2847438930 | 2820 | 2820 | 2820 | 2820 | 1358 |
| 301 | 20230807 | 140100 | 2843609370 | 2810 | 2815 | 2815 | 2810 | 112 |
| 302 | 20230807 | 140000 | 2843294150 | 2815 | 2815 | 2815 | 2810 | 758 |
| 303 | 20230807 | 135900 | 2841160430 | 2815 | 2810 | 2815 | 2805 | 107 |
| 304 | 20230807 | 135800 | 2840859675 | 2815 | 2805 | 2815 | 2805 | 665 |
| 305 | 20230807 | 135700 | 2838987770 | 2800 | 2800 | 2820 | 2800 | 427 |
| 306 | 20230807 | 135600 | 2837791070 | 2805 | 2805 | 2805 | 2805 | 4 |
| 307 | 20230807 | 135500 | 2837779850 | 2800 | 2800 | 2810 | 2800 | 989 |
| 308 | 20230807 | 135400 | 2835010640 | 2800 | 2835 | 2840 | 2800 | 4493 |
| 309 | 20230807 | 135300 | 2822372870 | 2835 | 2805 | 2845 | 2805 | 185973 |
| 310 | 20230807 | 135200 | 2296038685 | 2795 | 2800 | 2800 | 2795 | 1004 |
| 311 | 20230807 | 135100 | 2293232255 | 2800 | 2795 | 2800 | 2795 | 866 |
| 312 | 20230807 | 135000 | 2290811535 | 2795 | 2795 | 2795 | 2795 | 10 |
| 313 | 20230807 | 134900 | 2290783585 | 2795 | 2795 | 2795 | 2795 | 469 |
| 314 | 20230807 | 134800 | 2289472730 | 2795 | 2800 | 2800 | 2795 | 1002 |
| 315 | 20230807 | 134700 | 2286669320 | 2800 | 2800 | 2800 | 2800 | 47 |
| 316 | 20230807 | 134600 | 2286537720 | 2805 | 2810 | 2810 | 2805 | 12 |
| 317 | 20230807 | 134500 | 2286504035 | 2805 | 2805 | 2805 | 2805 | 1279 |
| 318 | 20230807 | 134400 | 2282916440 | 2805 | 2805 | 2805 | 2805 | 900 |
| 319 | 20230807 | 134300 | 2280391940 | 2805 | 2805 | 2805 | 2805 | 0 |
| 320 | 20230807 | 134200 | 2280391940 | 2805 | 2805 | 2805 | 2805 | 301 |
| 321 | 20230807 | 134100 | 2279547635 | 2805 | 2805 | 2805 | 2805 | 1 |
| 322 | 20230807 | 134000 | 2279544830 | 2810 | 2810 | 2810 | 2810 | 1506 |
| 323 | 20230807 | 133900 | 2275312970 | 2810 | 2810 | 2810 | 2810 | 433 |
| 324 | 20230807 | 133800 | 2274096240 | 2810 | 2805 | 2810 | 2805 | 38 |
| 325 | 20230807 | 133700 | 2273989465 | 2805 | 2805 | 2805 | 2805 | 1809 |
| 326 | 20230807 | 133600 | 2268915220 | 2805 | 2805 | 2805 | 2805 | 1019 |
| 327 | 20230807 | 133500 | 2266056925 | 2805 | 2805 | 2805 | 2805 | 80 |
| 328 | 20230807 | 133400 | 2265832525 | 2815 | 2815 | 2815 | 2815 | 0 |
| 329 | 20230807 | 133300 | 2265832525 | 2815 | 2805 | 2815 | 2805 | 101 |
| 330 | 20230807 | 133200 | 2265549210 | 2805 | 2805 | 2805 | 2805 | 121 |
| 331 | 20230807 | 133100 | 2265209805 | 2805 | 2805 | 2805 | 2805 | 4100 |
| 332 | 20230807 | 133000 | 2253709305 | 2805 | 2805 | 2805 | 2805 | 8 |
| 333 | 20230807 | 132900 | 2253686865 | 2810 | 2810 | 2810 | 2810 | 1097 |
| 334 | 20230807 | 132800 | 2250604295 | 2815 | 2820 | 2820 | 2815 | 5 |
| 335 | 20230807 | 132700 | 2250590200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20230807 | 132600 | 2250590200 | 2820 | 2805 | 2820 | 2805 | 1969 |
| 337 | 20230807 | 132500 | 2245057970 | 2795 | 2805 | 2805 | 2795 | 5098 |
| 338 | 20230807 | 132400 | 2230808080 | 2795 | 2795 | 2795 | 2795 | 11 |
| 339 | 20230807 | 132300 | 2230777335 | 2805 | 2795 | 2805 | 2795 | 101 |
| 340 | 20230807 | 132200 | 2230495030 | 2790 | 2795 | 2805 | 2790 | 1066 |
| 341 | 20230807 | 132100 | 2227510410 | 2795 | 2785 | 2795 | 2785 | 1258 |
| 342 | 20230807 | 132000 | 2224006150 | 2795 | 2795 | 2795 | 2795 | 19 |
| 343 | 20230807 | 131900 | 2223953045 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 344 | 20230807 | 131800 | 2221163045 | 2790 | 2790 | 2790 | 2790 | 2587 |
| 345 | 20230807 | 131700 | 2213945315 | 2795 | 2790 | 2795 | 2790 | 3889 |
| 346 | 20230807 | 131600 | 2203095000 | 2790 | 2790 | 2790 | 2790 | 1 |
| 347 | 20230807 | 131500 | 2203092210 | 2795 | 2795 | 2795 | 2795 | 13 |
| 348 | 20230807 | 131400 | 2203055875 | 2790 | 2790 | 2790 | 2790 | 413 |
| 349 | 20230807 | 131300 | 2201903605 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20230807 | 131200 | 2201903605 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20230807 | 131100 | 2201903605 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20230807 | 131000 | 2201903605 | 2800 | 2800 | 2800 | 2800 | 28 |
| 353 | 20230807 | 130900 | 2201825205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 354 | 20230807 | 130800 | 2201825205 | 2800 | 2800 | 2805 | 2800 | 200 |
| 355 | 20230807 | 130700 | 2201265200 | 2800 | 2800 | 2800 | 2800 | 199 |
| 356 | 20230807 | 130600 | 2200708000 | 2800 | 2795 | 2800 | 2795 | 1595 |
| 357 | 20230807 | 130500 | 2196244580 | 2795 | 2795 | 2795 | 2795 | 1055 |
| 358 | 20230807 | 130400 | 2193295855 | 2800 | 2800 | 2800 | 2800 | 0 |
| 359 | 20230807 | 130300 | 2193295855 | 2800 | 2800 | 2800 | 2800 | 0 |
| 360 | 20230807 | 130200 | 2193295855 | 2800 | 2800 | 2800 | 2800 | 743 |
| 361 | 20230807 | 130100 | 2191215455 | 2795 | 2795 | 2795 | 2795 | 0 |
| 362 | 20230807 | 130000 | 2191215455 | 2795 | 2795 | 2795 | 2795 | 42 |
| 363 | 20230807 | 125900 | 2191098065 | 2790 | 2800 | 2800 | 2790 | 31 |
| 364 | 20230807 | 125800 | 2191011365 | 2800 | 2790 | 2800 | 2790 | 101 |
| 365 | 20230807 | 125700 | 2190729565 | 2790 | 2800 | 2800 | 2790 | 23432 |
| 366 | 20230807 | 125600 | 2125281035 | 2810 | 2810 | 2810 | 2810 | 0 |
| 367 | 20230807 | 125500 | 2125281035 | 2810 | 2810 | 2810 | 2810 | 0 |
| 368 | 20230807 | 125400 | 2125281035 | 2810 | 2810 | 2810 | 2810 | 0 |
| 369 | 20230807 | 125300 | 2125281035 | 2810 | 2800 | 2810 | 2800 | 4 |
| 370 | 20230807 | 125200 | 2125269805 | 2810 | 2810 | 2810 | 2810 | 591 |
| 371 | 20230807 | 125100 | 2123609095 | 2810 | 2810 | 2810 | 2810 | 132 |
| 372 | 20230807 | 125000 | 2123238175 | 2800 | 2800 | 2800 | 2800 | 128 |
| 373 | 20230807 | 124900 | 2122879775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 374 | 20230807 | 124800 | 2122879775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 375 | 20230807 | 124700 | 2122879775 | 2800 | 2805 | 2805 | 2800 | 107 |
| 376 | 20230807 | 124600 | 2122579670 | 2810 | 2810 | 2810 | 2810 | 517 |
| 377 | 20230807 | 124500 | 2121126900 | 2810 | 2810 | 2810 | 2810 | 0 |
| 378 | 20230807 | 124400 | 2121126900 | 2810 | 2800 | 2810 | 2800 | 29690 |
| 379 | 20230807 | 124300 | 2037986940 | 2800 | 2800 | 2800 | 2800 | 1208 |
| 380 | 20230807 | 124200 | 2034604540 | 2800 | 2800 | 2800 | 2800 | 157 |
| 381 | 20230807 | 124100 | 2034164940 | 2800 | 2800 | 2800 | 2800 | 31 |
| 382 | 20230807 | 124000 | 2034078140 | 2800 | 2800 | 2800 | 2800 | 1899 |
| 383 | 20230807 | 123900 | 2028760940 | 2810 | 2805 | 2810 | 2805 | 705 |
| 384 | 20230807 | 123800 | 2026779895 | 2810 | 2810 | 2810 | 2810 | 141 |
| 385 | 20230807 | 123700 | 2026383685 | 2805 | 2805 | 2805 | 2800 | 3094 |
| 386 | 20230807 | 123600 | 2017705185 | 2805 | 2810 | 2810 | 2805 | 50 |
| 387 | 20230807 | 123500 | 2017564885 | 2810 | 2810 | 2810 | 2810 | 3849 |
| 388 | 20230807 | 123400 | 2006749195 | 2815 | 2815 | 2815 | 2815 | 956 |
| 389 | 20230807 | 123300 | 2004058055 | 2820 | 2820 | 2820 | 2820 | 0 |
| 390 | 20230807 | 123200 | 2004058055 | 2820 | 2820 | 2820 | 2820 | 1 |
| 391 | 20230807 | 123100 | 2004055235 | 2810 | 2810 | 2810 | 2810 | 0 |
| 392 | 20230807 | 123000 | 2004055235 | 2810 | 2810 | 2810 | 2810 | 310 |
| 393 | 20230807 | 122900 | 2003184135 | 2810 | 2810 | 2810 | 2810 | 0 |
| 394 | 20230807 | 122800 | 2003184135 | 2810 | 2825 | 2825 | 2810 | 27 |
| 395 | 20230807 | 122700 | 2003108250 | 2825 | 2825 | 2825 | 2825 | 159 |
| 396 | 20230807 | 122600 | 2002659075 | 2825 | 2825 | 2825 | 2825 | 5684 |
| 397 | 20230807 | 122500 | 1986601775 | 2820 | 2815 | 2820 | 2815 | 4072 |
| 398 | 20230807 | 122400 | 1975118780 | 2815 | 2810 | 2815 | 2810 | 2553 |
| 399 | 20230807 | 122300 | 1967939865 | 2810 | 2810 | 2810 | 2810 | 0 |
| 400 | 20230807 | 122200 | 1967939865 | 2810 | 2810 | 2810 | 2810 | 542 |
| 401 | 20230807 | 122100 | 1966416845 | 2810 | 2810 | 2810 | 2810 | 140 |
| 402 | 20230807 | 122000 | 1966023445 | 2810 | 2815 | 2815 | 2810 | 224 |
| 403 | 20230807 | 121900 | 1965392960 | 2820 | 2815 | 2820 | 2815 | 1182 |
| 404 | 20230807 | 121800 | 1962060625 | 2815 | 2820 | 2820 | 2815 | 529 |
| 405 | 20230807 | 121700 | 1960571465 | 2815 | 2815 | 2815 | 2815 | 1 |
| 406 | 20230807 | 121600 | 1960568650 | 2810 | 2820 | 2820 | 2810 | 18 |
| 407 | 20230807 | 121500 | 1960518050 | 2805 | 2805 | 2805 | 2805 | 0 |
| 408 | 20230807 | 121400 | 1960518050 | 2805 | 2805 | 2805 | 2805 | 0 |
| 409 | 20230807 | 121300 | 1960518050 | 2805 | 2815 | 2815 | 2805 | 2460 |
| 410 | 20230807 | 121200 | 1953602910 | 2815 | 2815 | 2815 | 2815 | 1150 |
| 411 | 20230807 | 121100 | 1950365660 | 2815 | 2815 | 2815 | 2815 | 1 |
| 412 | 20230807 | 121000 | 1950362845 | 2815 | 2815 | 2815 | 2815 | 360 |
| 413 | 20230807 | 120900 | 1949349445 | 2815 | 2815 | 2815 | 2815 | 129 |
| 414 | 20230807 | 120800 | 1948986310 | 2815 | 2815 | 2815 | 2815 | 101 |
| 415 | 20230807 | 120700 | 1948701995 | 2815 | 2815 | 2820 | 2815 | 146 |
| 416 | 20230807 | 120600 | 1948291000 | 2815 | 2815 | 2815 | 2815 | 26 |
| 417 | 20230807 | 120500 | 1948217810 | 2820 | 2820 | 2820 | 2820 | 2 |
| 418 | 20230807 | 120400 | 1948212170 | 2815 | 2815 | 2815 | 2815 | 189 |
| 419 | 20230807 | 120300 | 1947680135 | 2815 | 2820 | 2820 | 2815 | 101 |
| 420 | 20230807 | 120200 | 1947395320 | 2820 | 2815 | 2820 | 2815 | 397 |
| 421 | 20230807 | 120100 | 1946275785 | 2815 | 2820 | 2820 | 2815 | 29 |
| 422 | 20230807 | 120000 | 1946194015 | 2820 | 2815 | 2820 | 2815 | 6 |
| 423 | 20230807 | 115900 | 1946177100 | 2815 | 2810 | 2815 | 2810 | 373 |
| 424 | 20230807 | 115800 | 1945127195 | 2810 | 2805 | 2810 | 2805 | 1632 |
| 425 | 20230807 | 115700 | 1940541530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 426 | 20230807 | 115600 | 1940541530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 427 | 20230807 | 115500 | 1940541530 | 2810 | 2810 | 2810 | 2810 | 500 |
| 428 | 20230807 | 115400 | 1939136530 | 2810 | 2810 | 2810 | 2810 | 260 |
| 429 | 20230807 | 115300 | 1938405930 | 2810 | 2815 | 2815 | 2810 | 651 |
| 430 | 20230807 | 115200 | 1936576615 | 2825 | 2825 | 2825 | 2825 | 30 |
| 431 | 20230807 | 115100 | 1936491865 | 2825 | 2820 | 2825 | 2820 | 2018 |
| 432 | 20230807 | 115000 | 1930791080 | 2820 | 2825 | 2825 | 2820 | 722 |
| 433 | 20230807 | 114900 | 1928754940 | 2825 | 2820 | 2825 | 2820 | 4234 |
| 434 | 20230807 | 114800 | 1916804425 | 2815 | 2810 | 2815 | 2810 | 2852 |
| 435 | 20230807 | 114700 | 1908785145 | 2805 | 2805 | 2805 | 2805 | 2284 |
| 436 | 20230807 | 114600 | 1902378525 | 2805 | 2805 | 2805 | 2805 | 1 |
| 437 | 20230807 | 114500 | 1902375720 | 2800 | 2800 | 2800 | 2800 | 92 |
| 438 | 20230807 | 114400 | 1902118120 | 2805 | 2795 | 2805 | 2795 | 3 |
| 439 | 20230807 | 114300 | 1902109725 | 2795 | 2795 | 2795 | 2795 | 284 |
| 440 | 20230807 | 114200 | 1901315945 | 2800 | 2795 | 2800 | 2795 | 234 |
| 441 | 20230807 | 114100 | 1900661520 | 2800 | 2805 | 2805 | 2800 | 209 |
| 442 | 20230807 | 114000 | 1900076315 | 2805 | 2805 | 2805 | 2805 | 50 |
| 443 | 20230807 | 113900 | 1899936065 | 2805 | 2805 | 2805 | 2805 | 3 |
| 444 | 20230807 | 113800 | 1899927650 | 2795 | 2805 | 2805 | 2795 | 746 |
| 445 | 20230807 | 113700 | 1897838975 | 2800 | 2805 | 2805 | 2800 | 14 |
| 446 | 20230807 | 113600 | 1897799765 | 2800 | 2800 | 2805 | 2800 | 476 |
| 447 | 20230807 | 113500 | 1896466080 | 2795 | 2795 | 2795 | 2795 | 0 |
| 448 | 20230807 | 113400 | 1896466080 | 2795 | 2800 | 2800 | 2795 | 8007 |
| 449 | 20230807 | 113300 | 1874055575 | 2805 | 2810 | 2810 | 2805 | 1416 |
| 450 | 20230807 | 113200 | 1870083610 | 2805 | 2810 | 2810 | 2800 | 2792 |
| 451 | 20230807 | 113100 | 1862252050 | 2805 | 2815 | 2820 | 2805 | 4090 |
| 452 | 20230807 | 113000 | 1850760235 | 2820 | 2820 | 2820 | 2815 | 1261 |
| 453 | 20230807 | 112900 | 1847208905 | 2825 | 2825 | 2825 | 2825 | 186 |
| 454 | 20230807 | 112800 | 1846683455 | 2825 | 2835 | 2835 | 2825 | 3731 |
| 455 | 20230807 | 112700 | 1836141860 | 2830 | 2815 | 2830 | 2815 | 3008 |
| 456 | 20230807 | 112600 | 1827636420 | 2825 | 2820 | 2825 | 2815 | 138 |
| 457 | 20230807 | 112500 | 1827247665 | 2825 | 2825 | 2830 | 2810 | 13172 |
| 458 | 20230807 | 112400 | 1790089070 | 2825 | 2850 | 2855 | 2825 | 165499 |
| 459 | 20230807 | 112300 | 1319278465 | 2850 | 2850 | 2850 | 2845 | 6415 |
| 460 | 20230807 | 112200 | 1301024290 | 2850 | 2845 | 2855 | 2845 | 5665 |
| 461 | 20230807 | 112100 | 1284889130 | 2845 | 2850 | 2855 | 2845 | 7056 |
| 462 | 20230807 | 112000 | 1264776910 | 2845 | 2850 | 2850 | 2845 | 3710 |
| 463 | 20230807 | 111900 | 1254219210 | 2845 | 2850 | 2850 | 2845 | 7268 |
| 464 | 20230807 | 111800 | 1233534750 | 2850 | 2850 | 2855 | 2845 | 2244 |
| 465 | 20230807 | 111700 | 1227139970 | 2860 | 2860 | 2865 | 2850 | 2746 |
| 466 | 20230807 | 111600 | 1219296035 | 2865 | 2855 | 2865 | 2850 | 3264 |
| 467 | 20230807 | 111500 | 1209963320 | 2850 | 2845 | 2860 | 2845 | 6377 |
| 468 | 20230807 | 111400 | 1191773365 | 2850 | 2850 | 2850 | 2845 | 2434 |
| 469 | 20230807 | 111300 | 1184842115 | 2850 | 2850 | 2850 | 2845 | 3467 |
| 470 | 20230807 | 111200 | 1174964450 | 2845 | 2850 | 2850 | 2845 | 11893 |
| 471 | 20230807 | 111100 | 1141094255 | 2850 | 2845 | 2855 | 2845 | 8777 |
| 472 | 20230807 | 111000 | 1116099095 | 2845 | 2855 | 2865 | 2845 | 16249 |
| 473 | 20230807 | 110900 | 1069732940 | 2855 | 2865 | 2865 | 2845 | 64636 |
| 474 | 20230807 | 110800 | 885517970 | 2865 | 2860 | 2870 | 2850 | 22257 |
| 475 | 20230807 | 110700 | 821845400 | 2865 | 2845 | 2870 | 2825 | 39501 |
| 476 | 20230807 | 110600 | 709098375 | 2835 | 2835 | 2850 | 2815 | 26582 |
| 477 | 20230807 | 110500 | 633695225 | 2840 | 2805 | 2840 | 2805 | 7888 |
| 478 | 20230807 | 110400 | 611367510 | 2810 | 2805 | 2810 | 2800 | 1254 |
| 479 | 20230807 | 110300 | 607846130 | 2800 | 2825 | 2825 | 2800 | 5989 |
| 480 | 20230807 | 110200 | 591018965 | 2820 | 2830 | 2835 | 2800 | 7690 |
| 481 | 20230807 | 110100 | 569325840 | 2835 | 2765 | 2850 | 2765 | 40837 |
| 482 | 20230807 | 110000 | 454710405 | 2765 | 2755 | 2765 | 2750 | 3839 |
| 483 | 20230807 | 105900 | 444116650 | 2750 | 2750 | 2750 | 2750 | 146 |
| 484 | 20230807 | 105800 | 443715150 | 2750 | 2745 | 2755 | 2745 | 715 |
| 485 | 20230807 | 105700 | 441750475 | 2745 | 2750 | 2755 | 2745 | 1179 |
| 486 | 20230807 | 105600 | 438507380 | 2750 | 2755 | 2755 | 2750 | 967 |
| 487 | 20230807 | 105500 | 435843495 | 2755 | 2755 | 2755 | 2755 | 202 |
| 488 | 20230807 | 105400 | 435286985 | 2755 | 2755 | 2755 | 2755 | 385 |
| 489 | 20230807 | 105300 | 434226310 | 2755 | 2755 | 2755 | 2755 | 0 |
| 490 | 20230807 | 105200 | 434226310 | 2755 | 2755 | 2755 | 2755 | 55 |
| 491 | 20230807 | 105100 | 434074785 | 2760 | 2760 | 2760 | 2755 | 2650 |
| 492 | 20230807 | 105000 | 426760790 | 2755 | 2755 | 2755 | 2750 | 2918 |
| 493 | 20230807 | 104900 | 418727835 | 2755 | 2745 | 2755 | 2745 | 344 |
| 494 | 20230807 | 104800 | 417781930 | 2745 | 2750 | 2750 | 2740 | 218 |
| 495 | 20230807 | 104700 | 417183095 | 2740 | 2740 | 2750 | 2740 | 173 |
| 496 | 20230807 | 104600 | 416708965 | 2740 | 2750 | 2750 | 2740 | 1621 |
| 497 | 20230807 | 104500 | 412259275 | 2750 | 2750 | 2750 | 2750 | 185 |
| 498 | 20230807 | 104400 | 411750525 | 2750 | 2750 | 2750 | 2750 | 0 |
| 499 | 20230807 | 104300 | 411750525 | 2750 | 2740 | 2750 | 2740 | 60 |
| 500 | 20230807 | 104200 | 411586065 | 2740 | 2740 | 2740 | 2740 | 55 |
| 501 | 20230807 | 104100 | 411435365 | 2745 | 2745 | 2745 | 2745 | 1002 |
| 502 | 20230807 | 104000 | 408684875 | 2750 | 2750 | 2750 | 2750 | 1897 |
| 503 | 20230807 | 103900 | 403468125 | 2755 | 2750 | 2755 | 2750 | 13 |
| 504 | 20230807 | 103800 | 403432360 | 2750 | 2750 | 2750 | 2750 | 150 |
| 505 | 20230807 | 103700 | 403019860 | 2755 | 2750 | 2755 | 2750 | 1397 |
| 506 | 20230807 | 103600 | 399177900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 507 | 20230807 | 103500 | 399177900 | 2750 | 2750 | 2750 | 2750 | 492 |
| 508 | 20230807 | 103400 | 397824900 | 2755 | 2755 | 2755 | 2755 | 967 |
| 509 | 20230807 | 103300 | 395160815 | 2760 | 2755 | 2760 | 2755 | 861 |
| 510 | 20230807 | 103200 | 392788755 | 2755 | 2755 | 2755 | 2755 | 0 |
| 511 | 20230807 | 103100 | 392788755 | 2755 | 2765 | 2765 | 2750 | 9553 |
| 512 | 20230807 | 103000 | 366502460 | 2760 | 2750 | 2760 | 2750 | 123 |
| 513 | 20230807 | 102900 | 366164120 | 2760 | 2760 | 2760 | 2760 | 1040 |
| 514 | 20230807 | 102800 | 363293720 | 2765 | 2770 | 2770 | 2765 | 1907 |
| 515 | 20230807 | 102700 | 358020580 | 2770 | 2770 | 2770 | 2770 | 980 |
| 516 | 20230807 | 102600 | 355305980 | 2770 | 2760 | 2770 | 2760 | 3611 |
| 517 | 20230807 | 102500 | 345306610 | 2765 | 2765 | 2770 | 2755 | 187 |
| 518 | 20230807 | 102400 | 344789325 | 2770 | 2755 | 2770 | 2750 | 2455 |
| 519 | 20230807 | 102300 | 338007410 | 2755 | 2745 | 2755 | 2740 | 2076 |
| 520 | 20230807 | 102200 | 332298420 | 2750 | 2745 | 2750 | 2745 | 2760 |
| 521 | 20230807 | 102100 | 324708735 | 2755 | 2750 | 2755 | 2750 | 5656 |
| 522 | 20230807 | 102000 | 309153730 | 2740 | 2740 | 2750 | 2740 | 1580 |
| 523 | 20230807 | 101900 | 304813040 | 2740 | 2740 | 2740 | 2740 | 0 |
| 524 | 20230807 | 101800 | 304813040 | 2740 | 2740 | 2740 | 2740 | 620 |
| 525 | 20230807 | 101700 | 303114240 | 2740 | 2740 | 2740 | 2740 | 250 |
| 526 | 20230807 | 101600 | 302429240 | 2745 | 2740 | 2745 | 2740 | 250 |
| 527 | 20230807 | 101500 | 301743045 | 2740 | 2745 | 2750 | 2740 | 579 |
| 528 | 20230807 | 101400 | 300155340 | 2740 | 2745 | 2745 | 2740 | 983 |
| 529 | 20230807 | 101300 | 297459480 | 2740 | 2740 | 2740 | 2740 | 0 |
| 530 | 20230807 | 101200 | 297459480 | 2740 | 2735 | 2740 | 2735 | 2851 |
| 531 | 20230807 | 101100 | 289656990 | 2735 | 2735 | 2735 | 2735 | 1 |
| 532 | 20230807 | 101000 | 289654255 | 2735 | 2735 | 2735 | 2735 | 0 |
| 533 | 20230807 | 100900 | 289654255 | 2735 | 2735 | 2735 | 2735 | 12 |
| 534 | 20230807 | 100800 | 289621435 | 2730 | 2730 | 2730 | 2730 | 0 |
| 535 | 20230807 | 100700 | 289621435 | 2730 | 2730 | 2730 | 2730 | 114 |
| 536 | 20230807 | 100600 | 289310215 | 2725 | 2730 | 2730 | 2725 | 96 |
| 537 | 20230807 | 100500 | 289048600 | 2725 | 2720 | 2730 | 2720 | 2536 |
| 538 | 20230807 | 100400 | 282140420 | 2730 | 2730 | 2730 | 2730 | 0 |
| 539 | 20230807 | 100300 | 282140420 | 2730 | 2730 | 2730 | 2730 | 3 |
| 540 | 20230807 | 100200 | 282132230 | 2725 | 2725 | 2725 | 2725 | 233 |
| 541 | 20230807 | 100100 | 281497305 | 2735 | 2725 | 2735 | 2725 | 697 |
| 542 | 20230807 | 100000 | 279591020 | 2725 | 2725 | 2725 | 2725 | 27 |
| 543 | 20230807 | 095900 | 279517445 | 2740 | 2740 | 2740 | 2740 | 0 |
| 544 | 20230807 | 095800 | 279517445 | 2740 | 2740 | 2740 | 2740 | 0 |
| 545 | 20230807 | 095700 | 279517445 | 2740 | 2740 | 2740 | 2740 | 0 |
| 546 | 20230807 | 095600 | 279517445 | 2740 | 2740 | 2740 | 2740 | 0 |
| 547 | 20230807 | 095500 | 279517445 | 2740 | 2740 | 2740 | 2740 | 1 |
| 548 | 20230807 | 095400 | 279514705 | 2740 | 2740 | 2740 | 2740 | 1199 |
| 549 | 20230807 | 095300 | 276229445 | 2740 | 2730 | 2740 | 2730 | 254 |
| 550 | 20230807 | 095200 | 275536010 | 2730 | 2710 | 2730 | 2710 | 809 |
| 551 | 20230807 | 095100 | 273334885 | 2705 | 2715 | 2715 | 2705 | 839 |
| 552 | 20230807 | 095000 | 271062400 | 2715 | 2715 | 2715 | 2715 | 178 |
| 553 | 20230807 | 094900 | 270579130 | 2715 | 2715 | 2715 | 2715 | 2 |
| 554 | 20230807 | 094800 | 270573700 | 2715 | 2710 | 2715 | 2710 | 45 |
| 555 | 20230807 | 094700 | 270451705 | 2710 | 2710 | 2710 | 2710 | 501 |
| 556 | 20230807 | 094600 | 269093995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 557 | 20230807 | 094500 | 269093995 | 2710 | 2710 | 2710 | 2710 | 359 |
| 558 | 20230807 | 094400 | 268121105 | 2715 | 2715 | 2715 | 2710 | 171 |
| 559 | 20230807 | 094300 | 267657095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 560 | 20230807 | 094200 | 267657095 | 2710 | 2715 | 2715 | 2710 | 230 |
| 561 | 20230807 | 094100 | 267033025 | 2700 | 2700 | 2700 | 2700 | 10 |
| 562 | 20230807 | 094000 | 267006025 | 2700 | 2700 | 2700 | 2700 | 111 |
| 563 | 20230807 | 093900 | 266706325 | 2700 | 2720 | 2720 | 2695 | 4275 |
| 564 | 20230807 | 093800 | 255142145 | 2720 | 2720 | 2720 | 2720 | 3 |
| 565 | 20230807 | 093700 | 255133985 | 2720 | 2720 | 2720 | 2720 | 0 |
| 566 | 20230807 | 093600 | 255133985 | 2720 | 2720 | 2720 | 2720 | 4 |
| 567 | 20230807 | 093500 | 255123105 | 2720 | 2715 | 2720 | 2715 | 982 |
| 568 | 20230807 | 093400 | 252452815 | 2700 | 2705 | 2710 | 2700 | 1730 |
| 569 | 20230807 | 093300 | 247769365 | 2700 | 2720 | 2720 | 2700 | 2641 |
| 570 | 20230807 | 093200 | 240635275 | 2720 | 2720 | 2720 | 2720 | 11 |
| 571 | 20230807 | 093100 | 240605355 | 2720 | 2720 | 2720 | 2720 | 1 |
| 572 | 20230807 | 093000 | 240602635 | 2720 | 2710 | 2720 | 2710 | 334 |
| 573 | 20230807 | 092900 | 239697315 | 2710 | 2715 | 2715 | 2700 | 1109 |
| 574 | 20230807 | 092800 | 236697965 | 2715 | 2715 | 2715 | 2700 | 2371 |
| 575 | 20230807 | 092700 | 230280425 | 2715 | 2730 | 2730 | 2715 | 6816 |
| 576 | 20230807 | 092600 | 211724980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 577 | 20230807 | 092500 | 211724980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 578 | 20230807 | 092400 | 211724980 | 2750 | 2750 | 2750 | 2730 | 3339 |
| 579 | 20230807 | 092300 | 202602020 | 2750 | 2750 | 2750 | 2750 | 36 |
| 580 | 20230807 | 092200 | 202503020 | 2750 | 2740 | 2750 | 2735 | 4188 |
| 581 | 20230807 | 092100 | 191004135 | 2735 | 2725 | 2735 | 2725 | 870 |
| 582 | 20230807 | 092000 | 188630935 | 2725 | 2730 | 2735 | 2725 | 445 |
| 583 | 20230807 | 091900 | 187415060 | 2730 | 2725 | 2750 | 2720 | 1904 |
| 584 | 20230807 | 091800 | 182220200 | 2735 | 2745 | 2745 | 2720 | 10649 |
| 585 | 20230807 | 091700 | 153108445 | 2745 | 2745 | 2750 | 2745 | 840 |
| 586 | 20230807 | 091600 | 150802310 | 2750 | 2750 | 2750 | 2745 | 2258 |
| 587 | 20230807 | 091500 | 144592960 | 2750 | 2755 | 2765 | 2750 | 13576 |
| 588 | 20230807 | 091400 | 107247545 | 2755 | 2780 | 2780 | 2755 | 2336 |
| 589 | 20230807 | 091300 | 100778900 | 2780 | 2775 | 2780 | 2775 | 1253 |
| 590 | 20230807 | 091200 | 97298820 | 2770 | 2765 | 2775 | 2765 | 3675 |
| 591 | 20230807 | 091100 | 87123465 | 2770 | 2760 | 2770 | 2755 | 1714 |
| 592 | 20230807 | 091000 | 82386850 | 2755 | 2755 | 2765 | 2755 | 3095 |
| 593 | 20230807 | 090900 | 73854455 | 2755 | 2760 | 2765 | 2755 | 3857 |
| 594 | 20230807 | 090800 | 63211915 | 2765 | 2750 | 2765 | 2750 | 2939 |
| 595 | 20230807 | 090700 | 55117205 | 2750 | 2740 | 2750 | 2740 | 2358 |
| 596 | 20230807 | 090600 | 48641290 | 2725 | 2735 | 2735 | 2725 | 664 |
| 597 | 20230807 | 090500 | 46825320 | 2735 | 2720 | 2735 | 2720 | 755 |
| 598 | 20230807 | 090400 | 44765375 | 2725 | 2720 | 2725 | 2720 | 495 |
| 599 | 20230807 | 090300 | 43417350 | 2720 | 2705 | 2720 | 2705 | 6642 |
| 600 | 20230807 | 090200 | 25405740 | 2705 | 2690 | 2705 | 2690 | 1565 |
| 601 | 20230807 | 090100 | 21191135 | 2695 | 2700 | 2700 | 2695 | 215 |
| 602 | 20230807 | 090000 | 20611505 | 2700 | 2660 | 2700 | 2660 | 7739 |