30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 3 | 20230807 | 190000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20230807 | 185900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20230807 | 185800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20230807 | 185700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20230807 | 185600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20230807 | 185500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20230807 | 185400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20230807 | 185300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20230807 | 185200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20230807 | 185100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20230807 | 185000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20230807 | 184900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20230807 | 184800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20230807 | 184700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20230807 | 184600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20230807 | 184500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20230807 | 184400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20230807 | 184300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20230807 | 184200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20230807 | 184100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20230807 | 184000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20230807 | 183900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20230807 | 183800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20230807 | 183700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20230807 | 183600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20230807 | 183500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20230807 | 183400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20230807 | 183300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20230807 | 183200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20230807 | 183100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 33 | 20230807 | 183000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20230807 | 182900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20230807 | 182800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20230807 | 182700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20230807 | 182600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20230807 | 182500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20230807 | 182400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20230807 | 182300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20230807 | 182200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20230807 | 182100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20230807 | 182000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20230807 | 181900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20230807 | 181800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20230807 | 181700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20230807 | 181600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20230807 | 181500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20230807 | 181400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20230807 | 181300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20230807 | 181200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20230807 | 181100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20230807 | 181000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20230807 | 180900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20230807 | 180800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20230807 | 180700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20230807 | 180600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20230807 | 180500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20230807 | 180400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20230807 | 180300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20230807 | 180200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20230807 | 180100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 63 | 20230807 | 180000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20230807 | 175900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20230807 | 175800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20230807 | 175700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20230807 | 175600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20230807 | 175500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20230807 | 175400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20230807 | 175300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20230807 | 175200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20230807 | 175100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20230807 | 175000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20230807 | 174900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20230807 | 174800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20230807 | 174700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20230807 | 174600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20230807 | 174500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20230807 | 174400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20230807 | 174300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20230807 | 174200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20230807 | 174100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20230807 | 174000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20230807 | 173900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20230807 | 173800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20230807 | 173700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20230807 | 173600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20230807 | 173500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20230807 | 173400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20230807 | 173300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20230807 | 173200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20230807 | 173100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 93 | 20230807 | 173000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20230807 | 172900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20230807 | 172800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20230807 | 172700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20230807 | 172600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20230807 | 172500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20230807 | 172400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20230807 | 172300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20230807 | 172200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20230807 | 172100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20230807 | 172000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20230807 | 171900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20230807 | 171800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20230807 | 171700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20230807 | 171600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20230807 | 171500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20230807 | 171400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20230807 | 171300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20230807 | 171200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20230807 | 171100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20230807 | 171000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20230807 | 170900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20230807 | 170800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20230807 | 170700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20230807 | 170600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20230807 | 170500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20230807 | 170400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20230807 | 170300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20230807 | 170200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20230807 | 170100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 123 | 20230807 | 170000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20230807 | 165900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20230807 | 165800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20230807 | 165700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20230807 | 165600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20230807 | 165500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20230807 | 165400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20230807 | 165300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20230807 | 165200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20230807 | 165100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20230807 | 165000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20230807 | 164900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20230807 | 164800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20230807 | 164700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20230807 | 164600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20230807 | 164500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20230807 | 164400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20230807 | 164300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20230807 | 164200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20230807 | 164100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20230807 | 164000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20230807 | 163900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20230807 | 163800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20230807 | 163700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20230807 | 163600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20230807 | 163500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20230807 | 163400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20230807 | 163300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20230807 | 163200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20230807 | 163100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 153 | 20230807 | 163000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20230807 | 162900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20230807 | 162800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20230807 | 162700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20230807 | 162600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20230807 | 162500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20230807 | 162400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20230807 | 162300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20230807 | 162200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20230807 | 162100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20230807 | 162000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20230807 | 161900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20230807 | 161800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20230807 | 161700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20230807 | 161600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20230807 | 161500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20230807 | 161400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20230807 | 161300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20230807 | 161200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20230807 | 161100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20230807 | 161000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20230807 | 160900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20230807 | 160800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20230807 | 160700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20230807 | 160600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20230807 | 160500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20230807 | 160400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20230807 | 160300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20230807 | 160200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20230807 | 160100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 183 | 20230807 | 160000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20230807 | 155900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20230807 | 155800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20230807 | 155700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20230807 | 155600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20230807 | 155500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20230807 | 155400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20230807 | 155300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20230807 | 155200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20230807 | 155100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20230807 | 155000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20230807 | 154900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20230807 | 154800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20230807 | 154700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20230807 | 154600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20230807 | 154500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20230807 | 154400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20230807 | 154300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20230807 | 154200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20230807 | 154100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20230807 | 154000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20230807 | 153900 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20230807 | 153800 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20230807 | 153700 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20230807 | 153600 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20230807 | 153500 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20230807 | 153400 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20230807 | 153300 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20230807 | 153200 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20230807 | 153100 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 213 | 20230807 | 153000 | 1732644495 | 2430 | 2430 | 2430 | 2430 | 13953 |
| 214 | 20230807 | 152900 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20230807 | 152800 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 216 | 20230807 | 152700 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 217 | 20230807 | 152600 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 218 | 20230807 | 152500 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 219 | 20230807 | 152400 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 220 | 20230807 | 152300 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 221 | 20230807 | 152200 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 222 | 20230807 | 152100 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 223 | 20230807 | 152000 | 1698738705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 224 | 20230807 | 151900 | 1698738705 | 2420 | 2425 | 2425 | 2420 | 3148 |
| 225 | 20230807 | 151800 | 1691119975 | 2425 | 2420 | 2425 | 2420 | 2645 |
| 226 | 20230807 | 151700 | 1684716510 | 2420 | 2425 | 2425 | 2420 | 1056 |
| 227 | 20230807 | 151600 | 1682160360 | 2420 | 2425 | 2425 | 2420 | 489 |
| 228 | 20230807 | 151500 | 1680976705 | 2425 | 2420 | 2425 | 2420 | 683 |
| 229 | 20230807 | 151400 | 1679322945 | 2420 | 2425 | 2425 | 2420 | 150 |
| 230 | 20230807 | 151300 | 1678959780 | 2425 | 2420 | 2425 | 2420 | 1832 |
| 231 | 20230807 | 151200 | 1674523685 | 2420 | 2425 | 2425 | 2420 | 1365 |
| 232 | 20230807 | 151100 | 1671218310 | 2425 | 2425 | 2430 | 2425 | 914 |
| 233 | 20230807 | 151000 | 1669001840 | 2425 | 2425 | 2430 | 2425 | 1511 |
| 234 | 20230807 | 150900 | 1665336665 | 2430 | 2425 | 2430 | 2425 | 769 |
| 235 | 20230807 | 150800 | 1663471335 | 2430 | 2425 | 2430 | 2425 | 106 |
| 236 | 20230807 | 150700 | 1663213885 | 2430 | 2440 | 2440 | 2425 | 1031 |
| 237 | 20230807 | 150600 | 1660710340 | 2440 | 2440 | 2440 | 2440 | 3 |
| 238 | 20230807 | 150500 | 1660703020 | 2430 | 2440 | 2440 | 2430 | 415 |
| 239 | 20230807 | 150400 | 1659694530 | 2430 | 2430 | 2430 | 2430 | 947 |
| 240 | 20230807 | 150300 | 1657393320 | 2430 | 2430 | 2430 | 2430 | 1227 |
| 241 | 20230807 | 150200 | 1654411710 | 2440 | 2430 | 2440 | 2430 | 202 |
| 242 | 20230807 | 150100 | 1653920840 | 2430 | 2430 | 2440 | 2430 | 2030 |
| 243 | 20230807 | 150000 | 1648987920 | 2430 | 2430 | 2430 | 2430 | 410 |
| 244 | 20230807 | 145900 | 1647991620 | 2440 | 2435 | 2440 | 2435 | 510 |
| 245 | 20230807 | 145800 | 1646749220 | 2430 | 2435 | 2435 | 2430 | 5818 |
| 246 | 20230807 | 145700 | 1632609890 | 2435 | 2435 | 2435 | 2435 | 1140 |
| 247 | 20230807 | 145600 | 1629833990 | 2435 | 2435 | 2435 | 2435 | 103 |
| 248 | 20230807 | 145500 | 1629583185 | 2435 | 2435 | 2435 | 2435 | 23 |
| 249 | 20230807 | 145400 | 1629527180 | 2435 | 2435 | 2435 | 2435 | 197 |
| 250 | 20230807 | 145300 | 1629047485 | 2430 | 2435 | 2435 | 2430 | 205 |
| 251 | 20230807 | 145200 | 1628549310 | 2435 | 2435 | 2435 | 2430 | 358 |
| 252 | 20230807 | 145100 | 1627678780 | 2435 | 2435 | 2435 | 2435 | 61 |
| 253 | 20230807 | 145000 | 1627530245 | 2435 | 2435 | 2435 | 2435 | 40 |
| 254 | 20230807 | 144900 | 1627432845 | 2435 | 2435 | 2435 | 2435 | 0 |
| 255 | 20230807 | 144800 | 1627432845 | 2435 | 2435 | 2435 | 2435 | 11 |
| 256 | 20230807 | 144700 | 1627406060 | 2430 | 2430 | 2430 | 2430 | 105 |
| 257 | 20230807 | 144600 | 1627150910 | 2435 | 2425 | 2435 | 2425 | 1106 |
| 258 | 20230807 | 144500 | 1624463800 | 2430 | 2435 | 2435 | 2425 | 102 |
| 259 | 20230807 | 144400 | 1624216435 | 2430 | 2430 | 2430 | 2430 | 155 |
| 260 | 20230807 | 144300 | 1623839785 | 2430 | 2430 | 2430 | 2430 | 1072 |
| 261 | 20230807 | 144200 | 1621234825 | 2430 | 2430 | 2430 | 2430 | 1 |
| 262 | 20230807 | 144100 | 1621232395 | 2425 | 2425 | 2425 | 2425 | 30 |
| 263 | 20230807 | 144000 | 1621159645 | 2435 | 2430 | 2435 | 2430 | 52 |
| 264 | 20230807 | 143900 | 1621033280 | 2435 | 2425 | 2435 | 2425 | 1126 |
| 265 | 20230807 | 143800 | 1618299590 | 2430 | 2430 | 2430 | 2430 | 0 |
| 266 | 20230807 | 143700 | 1618299590 | 2430 | 2425 | 2430 | 2425 | 236 |
| 267 | 20230807 | 143600 | 1617727110 | 2430 | 2430 | 2430 | 2430 | 34 |
| 268 | 20230807 | 143500 | 1617644490 | 2430 | 2430 | 2430 | 2430 | 331 |
| 269 | 20230807 | 143400 | 1616840160 | 2435 | 2435 | 2435 | 2435 | 5 |
| 270 | 20230807 | 143300 | 1616827985 | 2435 | 2430 | 2435 | 2430 | 1010 |
| 271 | 20230807 | 143200 | 1614373635 | 2430 | 2430 | 2430 | 2430 | 5 |
| 272 | 20230807 | 143100 | 1614361485 | 2430 | 2430 | 2430 | 2430 | 19 |
| 273 | 20230807 | 143000 | 1614315315 | 2430 | 2430 | 2430 | 2430 | 16 |
| 274 | 20230807 | 142900 | 1614276435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 275 | 20230807 | 142800 | 1614276435 | 2420 | 2420 | 2420 | 2420 | 500 |
| 276 | 20230807 | 142700 | 1613066435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 277 | 20230807 | 142600 | 1613066435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 278 | 20230807 | 142500 | 1613066435 | 2420 | 2440 | 2440 | 2420 | 10031 |
| 279 | 20230807 | 142400 | 1588745765 | 2430 | 2430 | 2430 | 2430 | 1716 |
| 280 | 20230807 | 142300 | 1584575885 | 2430 | 2430 | 2430 | 2430 | 1 |
| 281 | 20230807 | 142200 | 1584573455 | 2430 | 2430 | 2430 | 2430 | 135 |
| 282 | 20230807 | 142100 | 1584245405 | 2430 | 2430 | 2430 | 2430 | 15 |
| 283 | 20230807 | 142000 | 1584208955 | 2430 | 2430 | 2430 | 2430 | 265 |
| 284 | 20230807 | 141900 | 1583565005 | 2430 | 2430 | 2435 | 2430 | 511 |
| 285 | 20230807 | 141800 | 1582322775 | 2435 | 2435 | 2435 | 2435 | 101 |
| 286 | 20230807 | 141700 | 1582076840 | 2435 | 2440 | 2440 | 2435 | 133 |
| 287 | 20230807 | 141600 | 1581752960 | 2440 | 2440 | 2440 | 2440 | 3175 |
| 288 | 20230807 | 141500 | 1574005960 | 2440 | 2440 | 2440 | 2440 | 0 |
| 289 | 20230807 | 141400 | 1574005960 | 2440 | 2440 | 2440 | 2440 | 749 |
| 290 | 20230807 | 141300 | 1572178400 | 2445 | 2445 | 2445 | 2445 | 0 |
| 291 | 20230807 | 141200 | 1572178400 | 2445 | 2445 | 2445 | 2445 | 1830 |
| 292 | 20230807 | 141100 | 1567704050 | 2445 | 2445 | 2445 | 2440 | 23 |
| 293 | 20230807 | 141000 | 1567647820 | 2445 | 2445 | 2445 | 2445 | 48 |
| 294 | 20230807 | 140900 | 1567530460 | 2445 | 2440 | 2445 | 2440 | 2567 |
| 295 | 20230807 | 140800 | 1561266880 | 2425 | 2435 | 2445 | 2425 | 2232 |
| 296 | 20230807 | 140700 | 1555821600 | 2430 | 2435 | 2435 | 2430 | 52 |
| 297 | 20230807 | 140600 | 1555694985 | 2430 | 2430 | 2430 | 2430 | 203 |
| 298 | 20230807 | 140500 | 1555201695 | 2425 | 2425 | 2425 | 2425 | 1722 |
| 299 | 20230807 | 140400 | 1551025845 | 2425 | 2425 | 2425 | 2425 | 16 |
| 300 | 20230807 | 140300 | 1550987045 | 2420 | 2425 | 2425 | 2420 | 52 |
| 301 | 20230807 | 140200 | 1550861195 | 2425 | 2425 | 2425 | 2425 | 99 |
| 302 | 20230807 | 140100 | 1550621120 | 2425 | 2425 | 2425 | 2425 | 1600 |
| 303 | 20230807 | 140000 | 1546741120 | 2430 | 2430 | 2430 | 2430 | 7 |
| 304 | 20230807 | 135900 | 1546724110 | 2430 | 2430 | 2430 | 2430 | 455 |
| 305 | 20230807 | 135800 | 1545618460 | 2430 | 2425 | 2430 | 2425 | 1023 |
| 306 | 20230807 | 135700 | 1543137660 | 2425 | 2425 | 2425 | 2425 | 88 |
| 307 | 20230807 | 135600 | 1542924260 | 2425 | 2420 | 2425 | 2420 | 3161 |
| 308 | 20230807 | 135500 | 1535258880 | 2420 | 2420 | 2420 | 2415 | 1743 |
| 309 | 20230807 | 135400 | 1531040830 | 2420 | 2415 | 2420 | 2415 | 13524 |
| 310 | 20230807 | 135300 | 1498313450 | 2415 | 2415 | 2415 | 2415 | 2 |
| 311 | 20230807 | 135200 | 1498308620 | 2410 | 2415 | 2415 | 2410 | 1310 |
| 312 | 20230807 | 135100 | 1495151485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 313 | 20230807 | 135000 | 1495151485 | 2410 | 2410 | 2410 | 2410 | 1488 |
| 314 | 20230807 | 134900 | 1491565405 | 2410 | 2410 | 2410 | 2410 | 683 |
| 315 | 20230807 | 134800 | 1489919375 | 2415 | 2410 | 2415 | 2410 | 752 |
| 316 | 20230807 | 134700 | 1488107050 | 2405 | 2405 | 2410 | 2405 | 16935 |
| 317 | 20230807 | 134600 | 1447378300 | 2410 | 2410 | 2410 | 2410 | 162 |
| 318 | 20230807 | 134500 | 1446987880 | 2410 | 2410 | 2410 | 2410 | 42 |
| 319 | 20230807 | 134400 | 1446886660 | 2410 | 2410 | 2410 | 2405 | 4696 |
| 320 | 20230807 | 134300 | 1435592715 | 2410 | 2410 | 2410 | 2410 | 173 |
| 321 | 20230807 | 134200 | 1435175785 | 2410 | 2410 | 2410 | 2410 | 40 |
| 322 | 20230807 | 134100 | 1435079385 | 2410 | 2410 | 2410 | 2410 | 20 |
| 323 | 20230807 | 134000 | 1435031185 | 2405 | 2410 | 2410 | 2405 | 771 |
| 324 | 20230807 | 133900 | 1433174430 | 2410 | 2405 | 2410 | 2405 | 2335 |
| 325 | 20230807 | 133800 | 1427558160 | 2410 | 2410 | 2410 | 2410 | 82 |
| 326 | 20230807 | 133700 | 1427360540 | 2405 | 2405 | 2405 | 2405 | 2839 |
| 327 | 20230807 | 133600 | 1420532745 | 2405 | 2420 | 2420 | 2405 | 2645 |
| 328 | 20230807 | 133500 | 1414158070 | 2420 | 2410 | 2420 | 2410 | 1957 |
| 329 | 20230807 | 133400 | 1409441660 | 2410 | 2420 | 2420 | 2410 | 20062 |
| 330 | 20230807 | 133300 | 1361063025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 331 | 20230807 | 133200 | 1361063025 | 2415 | 2420 | 2420 | 2415 | 2657 |
| 332 | 20230807 | 133100 | 1354646320 | 2420 | 2420 | 2420 | 2420 | 30 |
| 333 | 20230807 | 133000 | 1354573720 | 2420 | 2420 | 2420 | 2415 | 961 |
| 334 | 20230807 | 132900 | 1352251905 | 2415 | 2415 | 2415 | 2415 | 930 |
| 335 | 20230807 | 132800 | 1350005955 | 2420 | 2420 | 2420 | 2415 | 314 |
| 336 | 20230807 | 132700 | 1349246085 | 2420 | 2420 | 2420 | 2420 | 0 |
| 337 | 20230807 | 132600 | 1349246085 | 2420 | 2420 | 2420 | 2420 | 0 |
| 338 | 20230807 | 132500 | 1349246085 | 2420 | 2425 | 2425 | 2420 | 1802 |
| 339 | 20230807 | 132400 | 1344885240 | 2420 | 2420 | 2420 | 2420 | 120 |
| 340 | 20230807 | 132300 | 1344594840 | 2420 | 2425 | 2425 | 2420 | 333 |
| 341 | 20230807 | 132200 | 1343788975 | 2420 | 2420 | 2420 | 2420 | 2602 |
| 342 | 20230807 | 132100 | 1337492135 | 2415 | 2420 | 2420 | 2415 | 374 |
| 343 | 20230807 | 132000 | 1336588780 | 2420 | 2420 | 2420 | 2420 | 10 |
| 344 | 20230807 | 131900 | 1336564580 | 2420 | 2420 | 2420 | 2420 | 10 |
| 345 | 20230807 | 131800 | 1336540380 | 2420 | 2420 | 2420 | 2420 | 1 |
| 346 | 20230807 | 131700 | 1336537960 | 2415 | 2420 | 2420 | 2415 | 108 |
| 347 | 20230807 | 131600 | 1336277100 | 2420 | 2420 | 2420 | 2420 | 2462 |
| 348 | 20230807 | 131500 | 1330319060 | 2425 | 2425 | 2425 | 2420 | 304 |
| 349 | 20230807 | 131400 | 1329582275 | 2425 | 2425 | 2425 | 2425 | 151 |
| 350 | 20230807 | 131300 | 1329216100 | 2425 | 2425 | 2425 | 2425 | 100 |
| 351 | 20230807 | 131200 | 1328973600 | 2415 | 2415 | 2415 | 2415 | 683 |
| 352 | 20230807 | 131100 | 1327324155 | 2425 | 2425 | 2425 | 2425 | 60 |
| 353 | 20230807 | 131000 | 1327178655 | 2425 | 2420 | 2425 | 2415 | 1600 |
| 354 | 20230807 | 130900 | 1323311170 | 2415 | 2415 | 2415 | 2415 | 40 |
| 355 | 20230807 | 130800 | 1323214570 | 2415 | 2420 | 2420 | 2415 | 694 |
| 356 | 20230807 | 130700 | 1321538505 | 2425 | 2425 | 2425 | 2425 | 22 |
| 357 | 20230807 | 130600 | 1321485155 | 2420 | 2420 | 2420 | 2420 | 506 |
| 358 | 20230807 | 130500 | 1320260635 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 359 | 20230807 | 130400 | 1317840635 | 2420 | 2420 | 2420 | 2420 | 0 |
| 360 | 20230807 | 130300 | 1317840635 | 2420 | 2425 | 2425 | 2420 | 330 |
| 361 | 20230807 | 130200 | 1317041865 | 2425 | 2425 | 2425 | 2425 | 20 |
| 362 | 20230807 | 130100 | 1316993365 | 2425 | 2420 | 2425 | 2420 | 57 |
| 363 | 20230807 | 130000 | 1316855420 | 2425 | 2425 | 2425 | 2425 | 0 |
| 364 | 20230807 | 125900 | 1316855420 | 2425 | 2425 | 2425 | 2425 | 12 |
| 365 | 20230807 | 125800 | 1316826320 | 2425 | 2415 | 2425 | 2415 | 2309 |
| 366 | 20230807 | 125700 | 1311228345 | 2415 | 2425 | 2425 | 2415 | 1177 |
| 367 | 20230807 | 125600 | 1308384890 | 2420 | 2420 | 2420 | 2420 | 459 |
| 368 | 20230807 | 125500 | 1307274110 | 2425 | 2420 | 2425 | 2420 | 66 |
| 369 | 20230807 | 125400 | 1307114385 | 2420 | 2420 | 2420 | 2415 | 525 |
| 370 | 20230807 | 125300 | 1305844910 | 2420 | 2420 | 2420 | 2420 | 349 |
| 371 | 20230807 | 125200 | 1305000330 | 2420 | 2420 | 2420 | 2420 | 1285 |
| 372 | 20230807 | 125100 | 1301890630 | 2415 | 2420 | 2420 | 2415 | 6795 |
| 373 | 20230807 | 125000 | 1285474520 | 2420 | 2420 | 2420 | 2420 | 150 |
| 374 | 20230807 | 124900 | 1285111520 | 2420 | 2430 | 2430 | 2420 | 623 |
| 375 | 20230807 | 124800 | 1283603850 | 2425 | 2425 | 2425 | 2425 | 80 |
| 376 | 20230807 | 124700 | 1283409850 | 2425 | 2425 | 2425 | 2425 | 500 |
| 377 | 20230807 | 124600 | 1282197350 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20230807 | 124500 | 1282197350 | 2425 | 2425 | 2425 | 2425 | 57 |
| 379 | 20230807 | 124400 | 1282059125 | 2425 | 2425 | 2425 | 2425 | 1 |
| 380 | 20230807 | 124300 | 1282056700 | 2420 | 2420 | 2420 | 2420 | 300 |
| 381 | 20230807 | 124200 | 1281330700 | 2420 | 2420 | 2420 | 2420 | 500 |
| 382 | 20230807 | 124100 | 1280120700 | 2420 | 2420 | 2420 | 2420 | 2728 |
| 383 | 20230807 | 124000 | 1273518940 | 2420 | 2415 | 2420 | 2415 | 207 |
| 384 | 20230807 | 123900 | 1273018255 | 2420 | 2420 | 2420 | 2420 | 647 |
| 385 | 20230807 | 123800 | 1271452515 | 2420 | 2420 | 2420 | 2420 | 368 |
| 386 | 20230807 | 123700 | 1270561955 | 2420 | 2420 | 2420 | 2420 | 41 |
| 387 | 20230807 | 123600 | 1270462735 | 2415 | 2420 | 2420 | 2415 | 1140 |
| 388 | 20230807 | 123500 | 1267709575 | 2420 | 2420 | 2420 | 2420 | 311 |
| 389 | 20230807 | 123400 | 1266956955 | 2415 | 2415 | 2415 | 2415 | 0 |
| 390 | 20230807 | 123300 | 1266956955 | 2415 | 2415 | 2415 | 2415 | 7219 |
| 391 | 20230807 | 123200 | 1249523070 | 2420 | 2420 | 2420 | 2420 | 576 |
| 392 | 20230807 | 123100 | 1248129150 | 2420 | 2420 | 2420 | 2420 | 500 |
| 393 | 20230807 | 123000 | 1246919150 | 2420 | 2425 | 2425 | 2420 | 482 |
| 394 | 20230807 | 122900 | 1245752705 | 2420 | 2420 | 2420 | 2420 | 0 |
| 395 | 20230807 | 122800 | 1245752705 | 2420 | 2420 | 2420 | 2420 | 241 |
| 396 | 20230807 | 122700 | 1245169485 | 2420 | 2420 | 2425 | 2420 | 1140 |
| 397 | 20230807 | 122600 | 1242408185 | 2425 | 2425 | 2425 | 2425 | 1 |
| 398 | 20230807 | 122500 | 1242405760 | 2425 | 2425 | 2425 | 2420 | 545 |
| 399 | 20230807 | 122400 | 1241085855 | 2420 | 2425 | 2425 | 2420 | 3904 |
| 400 | 20230807 | 122300 | 1231638140 | 2430 | 2430 | 2430 | 2430 | 227 |
| 401 | 20230807 | 122200 | 1231086530 | 2430 | 2430 | 2430 | 2430 | 52 |
| 402 | 20230807 | 122100 | 1230960170 | 2430 | 2430 | 2430 | 2430 | 40 |
| 403 | 20230807 | 122000 | 1230862970 | 2425 | 2425 | 2425 | 2425 | 0 |
| 404 | 20230807 | 121900 | 1230862970 | 2425 | 2425 | 2425 | 2425 | 2629 |
| 405 | 20230807 | 121800 | 1224487645 | 2425 | 2425 | 2425 | 2425 | 380 |
| 406 | 20230807 | 121700 | 1223566145 | 2430 | 2430 | 2430 | 2430 | 2 |
| 407 | 20230807 | 121600 | 1223561285 | 2430 | 2430 | 2430 | 2430 | 661 |
| 408 | 20230807 | 121500 | 1221955055 | 2430 | 2430 | 2430 | 2430 | 112 |
| 409 | 20230807 | 121400 | 1221682895 | 2430 | 2430 | 2430 | 2430 | 812 |
| 410 | 20230807 | 121300 | 1219709735 | 2430 | 2435 | 2435 | 2430 | 1640 |
| 411 | 20230807 | 121200 | 1215723985 | 2435 | 2440 | 2440 | 2435 | 1996 |
| 412 | 20230807 | 121100 | 1210863675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 413 | 20230807 | 121000 | 1210863675 | 2440 | 2440 | 2440 | 2440 | 563 |
| 414 | 20230807 | 120900 | 1209489955 | 2435 | 2435 | 2435 | 2435 | 400 |
| 415 | 20230807 | 120800 | 1208515955 | 2435 | 2440 | 2440 | 2430 | 3874 |
| 416 | 20230807 | 120700 | 1199082835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 417 | 20230807 | 120600 | 1199082835 | 2440 | 2445 | 2445 | 2440 | 686 |
| 418 | 20230807 | 120500 | 1197407640 | 2445 | 2445 | 2445 | 2440 | 466 |
| 419 | 20230807 | 120400 | 1196270025 | 2445 | 2435 | 2445 | 2435 | 33 |
| 420 | 20230807 | 120300 | 1196189540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 421 | 20230807 | 120200 | 1196189540 | 2435 | 2435 | 2445 | 2435 | 3852 |
| 422 | 20230807 | 120100 | 1186804920 | 2440 | 2440 | 2440 | 2440 | 1 |
| 423 | 20230807 | 120000 | 1186802480 | 2435 | 2440 | 2440 | 2435 | 2345 |
| 424 | 20230807 | 115900 | 1181088830 | 2440 | 2440 | 2440 | 2440 | 52 |
| 425 | 20230807 | 115800 | 1180961950 | 2440 | 2440 | 2440 | 2440 | 43 |
| 426 | 20230807 | 115700 | 1180857030 | 2440 | 2440 | 2440 | 2440 | 5 |
| 427 | 20230807 | 115600 | 1180844830 | 2440 | 2440 | 2440 | 2440 | 411 |
| 428 | 20230807 | 115500 | 1179841990 | 2440 | 2440 | 2440 | 2440 | 0 |
| 429 | 20230807 | 115400 | 1179841990 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20230807 | 115300 | 1179841990 | 2440 | 2440 | 2440 | 2440 | 1027 |
| 431 | 20230807 | 115200 | 1177336110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 432 | 20230807 | 115100 | 1177336110 | 2435 | 2435 | 2435 | 2435 | 500 |
| 433 | 20230807 | 115000 | 1176118610 | 2435 | 2440 | 2440 | 2435 | 257 |
| 434 | 20230807 | 114900 | 1175492790 | 2440 | 2440 | 2440 | 2440 | 91 |
| 435 | 20230807 | 114800 | 1175270750 | 2440 | 2435 | 2440 | 2435 | 1039 |
| 436 | 20230807 | 114700 | 1172740750 | 2435 | 2435 | 2435 | 2435 | 0 |
| 437 | 20230807 | 114600 | 1172740750 | 2435 | 2435 | 2435 | 2435 | 50 |
| 438 | 20230807 | 114500 | 1172619000 | 2440 | 2440 | 2440 | 2440 | 104 |
| 439 | 20230807 | 114400 | 1172365240 | 2435 | 2435 | 2435 | 2435 | 695 |
| 440 | 20230807 | 114300 | 1170672915 | 2435 | 2435 | 2435 | 2435 | 672 |
| 441 | 20230807 | 114200 | 1169036595 | 2430 | 2435 | 2435 | 2430 | 203 |
| 442 | 20230807 | 114100 | 1168543300 | 2435 | 2440 | 2440 | 2435 | 481 |
| 443 | 20230807 | 114000 | 1167370710 | 2435 | 2440 | 2440 | 2435 | 5075 |
| 444 | 20230807 | 113900 | 1155012895 | 2440 | 2440 | 2440 | 2440 | 6 |
| 445 | 20230807 | 113800 | 1154998255 | 2440 | 2440 | 2440 | 2440 | 253 |
| 446 | 20230807 | 113700 | 1154380935 | 2440 | 2440 | 2440 | 2440 | 123 |
| 447 | 20230807 | 113600 | 1154080815 | 2435 | 2435 | 2435 | 2435 | 47 |
| 448 | 20230807 | 113500 | 1153966370 | 2435 | 2435 | 2435 | 2435 | 0 |
| 449 | 20230807 | 113400 | 1153966370 | 2435 | 2435 | 2435 | 2435 | 523 |
| 450 | 20230807 | 113300 | 1152692865 | 2435 | 2435 | 2435 | 2435 | 0 |
| 451 | 20230807 | 113200 | 1152692865 | 2435 | 2435 | 2435 | 2435 | 10 |
| 452 | 20230807 | 113100 | 1152668515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 453 | 20230807 | 113000 | 1152668515 | 2435 | 2420 | 2435 | 2420 | 2414 |
| 454 | 20230807 | 112900 | 1146809935 | 2415 | 2425 | 2425 | 2415 | 4765 |
| 455 | 20230807 | 112800 | 1135289790 | 2420 | 2420 | 2420 | 2420 | 0 |
| 456 | 20230807 | 112700 | 1135289790 | 2420 | 2425 | 2425 | 2420 | 1992 |
| 457 | 20230807 | 112600 | 1130466650 | 2425 | 2425 | 2425 | 2425 | 30742 |
| 458 | 20230807 | 112500 | 1055917300 | 2425 | 2435 | 2435 | 2425 | 3277 |
| 459 | 20230807 | 112400 | 1047969455 | 2430 | 2435 | 2435 | 2430 | 1081 |
| 460 | 20230807 | 112300 | 1045341045 | 2435 | 2435 | 2435 | 2435 | 220 |
| 461 | 20230807 | 112200 | 1044805345 | 2440 | 2440 | 2440 | 2440 | 158 |
| 462 | 20230807 | 112100 | 1044419825 | 2435 | 2435 | 2435 | 2435 | 7 |
| 463 | 20230807 | 112000 | 1044402780 | 2435 | 2430 | 2445 | 2430 | 236 |
| 464 | 20230807 | 111900 | 1043826965 | 2430 | 2430 | 2430 | 2430 | 591 |
| 465 | 20230807 | 111800 | 1042390835 | 2430 | 2435 | 2435 | 2430 | 2632 |
| 466 | 20230807 | 111700 | 1035993095 | 2440 | 2440 | 2440 | 2440 | 471 |
| 467 | 20230807 | 111600 | 1034843855 | 2435 | 2435 | 2435 | 2435 | 0 |
| 468 | 20230807 | 111500 | 1034843855 | 2435 | 2435 | 2435 | 2435 | 30 |
| 469 | 20230807 | 111400 | 1034770805 | 2440 | 2440 | 2440 | 2435 | 4205 |
| 470 | 20230807 | 111300 | 1024522090 | 2440 | 2440 | 2440 | 2440 | 1200 |
| 471 | 20230807 | 111200 | 1021594090 | 2440 | 2435 | 2440 | 2435 | 1123 |
| 472 | 20230807 | 111100 | 1018858845 | 2440 | 2440 | 2440 | 2435 | 695 |
| 473 | 20230807 | 111000 | 1017165515 | 2440 | 2440 | 2440 | 2435 | 504 |
| 474 | 20230807 | 110900 | 1015938255 | 2440 | 2440 | 2440 | 2435 | 546 |
| 475 | 20230807 | 110800 | 1014608665 | 2440 | 2440 | 2440 | 2440 | 534 |
| 476 | 20230807 | 110700 | 1013305705 | 2440 | 2445 | 2450 | 2440 | 1558 |
| 477 | 20230807 | 110600 | 1009504130 | 2450 | 2450 | 2450 | 2450 | 2 |
| 478 | 20230807 | 110500 | 1009499230 | 2450 | 2445 | 2450 | 2445 | 129 |
| 479 | 20230807 | 110400 | 1009183815 | 2450 | 2450 | 2450 | 2445 | 2403 |
| 480 | 20230807 | 110300 | 1003296790 | 2450 | 2445 | 2450 | 2435 | 710 |
| 481 | 20230807 | 110200 | 1001566240 | 2450 | 2440 | 2450 | 2435 | 9569 |
| 482 | 20230807 | 110100 | 978207115 | 2440 | 2430 | 2440 | 2430 | 1404 |
| 483 | 20230807 | 110000 | 974794110 | 2425 | 2420 | 2430 | 2420 | 416 |
| 484 | 20230807 | 105900 | 973787270 | 2420 | 2420 | 2420 | 2415 | 121 |
| 485 | 20230807 | 105800 | 973494950 | 2420 | 2415 | 2420 | 2410 | 1906 |
| 486 | 20230807 | 105700 | 968892015 | 2415 | 2410 | 2415 | 2405 | 1355 |
| 487 | 20230807 | 105600 | 965628335 | 2410 | 2410 | 2410 | 2410 | 701 |
| 488 | 20230807 | 105500 | 963938925 | 2415 | 2410 | 2415 | 2405 | 5001 |
| 489 | 20230807 | 105400 | 951902380 | 2415 | 2425 | 2425 | 2415 | 216 |
| 490 | 20230807 | 105300 | 951380725 | 2425 | 2425 | 2425 | 2420 | 2882 |
| 491 | 20230807 | 105200 | 944394830 | 2425 | 2415 | 2425 | 2415 | 1466 |
| 492 | 20230807 | 105100 | 940846645 | 2420 | 2405 | 2420 | 2405 | 2710 |
| 493 | 20230807 | 105000 | 934314285 | 2410 | 2410 | 2410 | 2410 | 228 |
| 494 | 20230807 | 104900 | 933764805 | 2415 | 2415 | 2415 | 2405 | 7161 |
| 495 | 20230807 | 104800 | 916528165 | 2415 | 2415 | 2415 | 2410 | 50 |
| 496 | 20230807 | 104700 | 916407420 | 2415 | 2415 | 2420 | 2410 | 8713 |
| 497 | 20230807 | 104600 | 895399875 | 2420 | 2420 | 2420 | 2410 | 948 |
| 498 | 20230807 | 104500 | 893114185 | 2420 | 2410 | 2420 | 2410 | 366 |
| 499 | 20230807 | 104400 | 892231125 | 2420 | 2420 | 2420 | 2410 | 116 |
| 500 | 20230807 | 104300 | 891950620 | 2420 | 2420 | 2420 | 2410 | 918 |
| 501 | 20230807 | 104200 | 889737720 | 2415 | 2415 | 2420 | 2415 | 1870 |
| 502 | 20230807 | 104100 | 885221665 | 2420 | 2420 | 2420 | 2415 | 6127 |
| 503 | 20230807 | 104000 | 870395765 | 2415 | 2415 | 2420 | 2415 | 183 |
| 504 | 20230807 | 103900 | 869953805 | 2420 | 2415 | 2420 | 2415 | 4498 |
| 505 | 20230807 | 103800 | 859090505 | 2415 | 2420 | 2420 | 2405 | 210 |
| 506 | 20230807 | 103700 | 858584310 | 2405 | 2440 | 2445 | 2400 | 34101 |
| 507 | 20230807 | 103600 | 776194645 | 2440 | 2440 | 2440 | 2440 | 148 |
| 508 | 20230807 | 103500 | 775833525 | 2450 | 2450 | 2450 | 2440 | 8 |
| 509 | 20230807 | 103400 | 775813955 | 2450 | 2440 | 2450 | 2435 | 646 |
| 510 | 20230807 | 103300 | 774236625 | 2440 | 2440 | 2440 | 2435 | 3 |
| 511 | 20230807 | 103200 | 774229310 | 2440 | 2450 | 2450 | 2430 | 10473 |
| 512 | 20230807 | 103100 | 748720490 | 2450 | 2450 | 2450 | 2445 | 2253 |
| 513 | 20230807 | 103000 | 743211150 | 2450 | 2450 | 2450 | 2445 | 201 |
| 514 | 20230807 | 102900 | 742718705 | 2450 | 2455 | 2455 | 2450 | 7052 |
| 515 | 20230807 | 102800 | 725441245 | 2455 | 2455 | 2455 | 2450 | 12592 |
| 516 | 20230807 | 102700 | 694589830 | 2460 | 2460 | 2465 | 2455 | 7768 |
| 517 | 20230807 | 102600 | 675512460 | 2460 | 2460 | 2460 | 2460 | 1167 |
| 518 | 20230807 | 102500 | 672641640 | 2460 | 2460 | 2460 | 2460 | 447 |
| 519 | 20230807 | 102400 | 671542020 | 2465 | 2465 | 2465 | 2465 | 1583 |
| 520 | 20230807 | 102300 | 667639925 | 2465 | 2460 | 2465 | 2460 | 88 |
| 521 | 20230807 | 102200 | 667423440 | 2460 | 2460 | 2460 | 2460 | 237 |
| 522 | 20230807 | 102100 | 666840420 | 2460 | 2460 | 2460 | 2460 | 13 |
| 523 | 20230807 | 102000 | 666808440 | 2460 | 2460 | 2460 | 2460 | 168 |
| 524 | 20230807 | 101900 | 666395160 | 2460 | 2460 | 2460 | 2460 | 32 |
| 525 | 20230807 | 101800 | 666316440 | 2455 | 2460 | 2460 | 2455 | 560 |
| 526 | 20230807 | 101700 | 664938845 | 2460 | 2475 | 2475 | 2460 | 208 |
| 527 | 20230807 | 101600 | 664426715 | 2455 | 2475 | 2475 | 2455 | 350 |
| 528 | 20230807 | 101500 | 663565940 | 2460 | 2460 | 2460 | 2460 | 1787 |
| 529 | 20230807 | 101400 | 659169920 | 2455 | 2455 | 2455 | 2455 | 717 |
| 530 | 20230807 | 101300 | 657409685 | 2455 | 2455 | 2455 | 2455 | 519 |
| 531 | 20230807 | 101200 | 656135540 | 2455 | 2465 | 2465 | 2450 | 1756 |
| 532 | 20230807 | 101100 | 651824015 | 2470 | 2480 | 2480 | 2455 | 10900 |
| 533 | 20230807 | 101000 | 625008505 | 2460 | 2460 | 2480 | 2460 | 10818 |
| 534 | 20230807 | 100900 | 598341430 | 2460 | 2460 | 2460 | 2455 | 1396 |
| 535 | 20230807 | 100800 | 594907370 | 2455 | 2460 | 2460 | 2455 | 4167 |
| 536 | 20230807 | 100700 | 584675535 | 2460 | 2465 | 2465 | 2460 | 1722 |
| 537 | 20230807 | 100600 | 580438875 | 2475 | 2475 | 2475 | 2475 | 28 |
| 538 | 20230807 | 100500 | 580369575 | 2480 | 2465 | 2480 | 2460 | 10100 |
| 539 | 20230807 | 100400 | 555519085 | 2465 | 2475 | 2480 | 2465 | 4919 |
| 540 | 20230807 | 100300 | 543380730 | 2465 | 2465 | 2465 | 2465 | 1051 |
| 541 | 20230807 | 100200 | 540790015 | 2465 | 2480 | 2480 | 2465 | 11442 |
| 542 | 20230807 | 100100 | 512532555 | 2480 | 2475 | 2480 | 2475 | 110 |
| 543 | 20230807 | 100000 | 512260300 | 2475 | 2475 | 2475 | 2475 | 460 |
| 544 | 20230807 | 095900 | 511121800 | 2475 | 2470 | 2475 | 2470 | 555 |
| 545 | 20230807 | 095800 | 509750675 | 2470 | 2475 | 2475 | 2470 | 3112 |
| 546 | 20230807 | 095700 | 502062935 | 2480 | 2475 | 2485 | 2470 | 704 |
| 547 | 20230807 | 095600 | 500323030 | 2475 | 2475 | 2475 | 2475 | 1200 |
| 548 | 20230807 | 095500 | 497353030 | 2475 | 2475 | 2475 | 2475 | 200 |
| 549 | 20230807 | 095400 | 496858030 | 2475 | 2485 | 2485 | 2475 | 2285 |
| 550 | 20230807 | 095300 | 491200255 | 2485 | 2485 | 2485 | 2485 | 186 |
| 551 | 20230807 | 095200 | 490738045 | 2485 | 2475 | 2485 | 2475 | 521 |
| 552 | 20230807 | 095100 | 489448560 | 2475 | 2480 | 2480 | 2470 | 9231 |
| 553 | 20230807 | 095000 | 466624205 | 2485 | 2495 | 2495 | 2485 | 267 |
| 554 | 20230807 | 094900 | 465960080 | 2495 | 2510 | 2510 | 2495 | 2822 |
| 555 | 20230807 | 094800 | 458915165 | 2510 | 2505 | 2510 | 2505 | 683 |
| 556 | 20230807 | 094700 | 457201335 | 2495 | 2495 | 2495 | 2495 | 620 |
| 557 | 20230807 | 094600 | 455654435 | 2500 | 2510 | 2510 | 2500 | 809 |
| 558 | 20230807 | 094500 | 453626935 | 2510 | 2495 | 2510 | 2495 | 1141 |
| 559 | 20230807 | 094400 | 450768935 | 2510 | 2495 | 2510 | 2495 | 1405 |
| 560 | 20230807 | 094300 | 447253500 | 2500 | 2495 | 2500 | 2495 | 3336 |
| 561 | 20230807 | 094200 | 438930175 | 2490 | 2490 | 2490 | 2485 | 561 |
| 562 | 20230807 | 094100 | 437533585 | 2490 | 2480 | 2490 | 2480 | 404 |
| 563 | 20230807 | 094000 | 436528365 | 2490 | 2480 | 2490 | 2480 | 1540 |
| 564 | 20230807 | 093900 | 432709145 | 2480 | 2490 | 2490 | 2480 | 1991 |
| 565 | 20230807 | 093800 | 427757555 | 2495 | 2495 | 2495 | 2495 | 10 |
| 566 | 20230807 | 093700 | 427732605 | 2500 | 2500 | 2500 | 2500 | 944 |
| 567 | 20230807 | 093600 | 425372605 | 2500 | 2500 | 2500 | 2500 | 14 |
| 568 | 20230807 | 093500 | 425337605 | 2485 | 2485 | 2485 | 2485 | 11737 |
| 569 | 20230807 | 093400 | 396171160 | 2485 | 2490 | 2495 | 2485 | 4021 |
| 570 | 20230807 | 093300 | 386158760 | 2495 | 2500 | 2505 | 2495 | 2297 |
| 571 | 20230807 | 093200 | 380416655 | 2490 | 2490 | 2490 | 2490 | 1446 |
| 572 | 20230807 | 093100 | 376816115 | 2490 | 2500 | 2500 | 2490 | 210 |
| 573 | 20230807 | 093000 | 376293115 | 2500 | 2500 | 2500 | 2500 | 4 |
| 574 | 20230807 | 092900 | 376283115 | 2490 | 2495 | 2500 | 2490 | 1041 |
| 575 | 20230807 | 092800 | 373686095 | 2490 | 2480 | 2495 | 2480 | 2198 |
| 576 | 20230807 | 092700 | 368205155 | 2480 | 2475 | 2480 | 2475 | 670 |
| 577 | 20230807 | 092600 | 366546880 | 2475 | 2475 | 2475 | 2460 | 3094 |
| 578 | 20230807 | 092500 | 358914590 | 2460 | 2455 | 2465 | 2455 | 1005 |
| 579 | 20230807 | 092400 | 356442310 | 2455 | 2470 | 2470 | 2455 | 10782 |
| 580 | 20230807 | 092300 | 329904560 | 2470 | 2465 | 2475 | 2465 | 5046 |
| 581 | 20230807 | 092200 | 317438335 | 2470 | 2485 | 2485 | 2470 | 5265 |
| 582 | 20230807 | 092100 | 304389970 | 2485 | 2480 | 2485 | 2480 | 767 |
| 583 | 20230807 | 092000 | 302484100 | 2485 | 2480 | 2485 | 2480 | 409 |
| 584 | 20230807 | 091900 | 301467970 | 2480 | 2480 | 2490 | 2480 | 1052 |
| 585 | 20230807 | 091800 | 298858010 | 2480 | 2485 | 2485 | 2480 | 70 |
| 586 | 20230807 | 091700 | 298684310 | 2495 | 2495 | 2495 | 2495 | 6 |
| 587 | 20230807 | 091600 | 298669340 | 2495 | 2495 | 2500 | 2475 | 11215 |
| 588 | 20230807 | 091500 | 270808445 | 2510 | 2500 | 2510 | 2500 | 339 |
| 589 | 20230807 | 091400 | 269960925 | 2500 | 2515 | 2520 | 2500 | 2221 |
| 590 | 20230807 | 091300 | 264389730 | 2525 | 2510 | 2525 | 2510 | 64 |
| 591 | 20230807 | 091200 | 264228175 | 2510 | 2530 | 2535 | 2510 | 3499 |
| 592 | 20230807 | 091100 | 255389195 | 2535 | 2520 | 2545 | 2515 | 2189 |
| 593 | 20230807 | 091000 | 249845085 | 2515 | 2510 | 2515 | 2495 | 1164 |
| 594 | 20230807 | 090900 | 246923860 | 2495 | 2490 | 2505 | 2490 | 2474 |
| 595 | 20230807 | 090800 | 240744935 | 2505 | 2490 | 2505 | 2485 | 527 |
| 596 | 20230807 | 090700 | 239431790 | 2490 | 2510 | 2510 | 2490 | 4053 |
| 597 | 20230807 | 090600 | 229338130 | 2510 | 2490 | 2510 | 2480 | 8268 |
| 598 | 20230807 | 090500 | 208753190 | 2490 | 2490 | 2490 | 2485 | 1370 |
| 599 | 20230807 | 090400 | 205344355 | 2490 | 2500 | 2500 | 2485 | 897 |
| 600 | 20230807 | 090300 | 203109045 | 2495 | 2465 | 2500 | 2455 | 10992 |
| 601 | 20230807 | 090200 | 175827585 | 2475 | 2505 | 2510 | 2475 | 2543 |
| 602 | 20230807 | 090100 | 169491400 | 2505 | 2530 | 2545 | 2450 | 19872 |
| 603 | 20230807 | 090000 | 119799180 | 2545 | 2545 | 2550 | 2525 | 47140 |