30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 3 | 20230807 | 191400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230807 | 191300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230807 | 191200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230807 | 191100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230807 | 191000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230807 | 190900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230807 | 190800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230807 | 190700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230807 | 190600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230807 | 190500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230807 | 190400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230807 | 190300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230807 | 190200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230807 | 190100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230807 | 190000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230807 | 185900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230807 | 185800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230807 | 185700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230807 | 185600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230807 | 185500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230807 | 185400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230807 | 185300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230807 | 185200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230807 | 185100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230807 | 185000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230807 | 184900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230807 | 184800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230807 | 184700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230807 | 184600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230807 | 184500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 33 | 20230807 | 184400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230807 | 184300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230807 | 184200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230807 | 184100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230807 | 184000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230807 | 183900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230807 | 183800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230807 | 183700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230807 | 183600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230807 | 183500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230807 | 183400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230807 | 183300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230807 | 183200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230807 | 183100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230807 | 183000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230807 | 182900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230807 | 182800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230807 | 182700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230807 | 182600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230807 | 182500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230807 | 182400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230807 | 182300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230807 | 182200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230807 | 182100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230807 | 182000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230807 | 181900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230807 | 181800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230807 | 181700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230807 | 181600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230807 | 181500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 63 | 20230807 | 181400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230807 | 181300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230807 | 181200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230807 | 181100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230807 | 181000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230807 | 180900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230807 | 180800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230807 | 180700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230807 | 180600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230807 | 180500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230807 | 180400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230807 | 180300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230807 | 180200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230807 | 180100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230807 | 180000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230807 | 175900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230807 | 175800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230807 | 175700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230807 | 175600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230807 | 175500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230807 | 175400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230807 | 175300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230807 | 175200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230807 | 175100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230807 | 175000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230807 | 174900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230807 | 174800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230807 | 174700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230807 | 174600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230807 | 174500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 93 | 20230807 | 174400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230807 | 174300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230807 | 174200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230807 | 174100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230807 | 174000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230807 | 173900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230807 | 173800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230807 | 173700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230807 | 173600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230807 | 173500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230807 | 173400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230807 | 173300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230807 | 173200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230807 | 173100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230807 | 173000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230807 | 172900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230807 | 172800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230807 | 172700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230807 | 172600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230807 | 172500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230807 | 172400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230807 | 172300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230807 | 172200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230807 | 172100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230807 | 172000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230807 | 171900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230807 | 171800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230807 | 171700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230807 | 171600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230807 | 171500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 123 | 20230807 | 171400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230807 | 171300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230807 | 171200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230807 | 171100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230807 | 171000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230807 | 170900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230807 | 170800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230807 | 170700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230807 | 170600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230807 | 170500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230807 | 170400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230807 | 170300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230807 | 170200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230807 | 170100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230807 | 170000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230807 | 165900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230807 | 165800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230807 | 165700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230807 | 165600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230807 | 165500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230807 | 165400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230807 | 165300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230807 | 165200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230807 | 165100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230807 | 165000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230807 | 164900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230807 | 164800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230807 | 164700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230807 | 164600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230807 | 164500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 153 | 20230807 | 164400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230807 | 164300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230807 | 164200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230807 | 164100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230807 | 164000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230807 | 163900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230807 | 163800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230807 | 163700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230807 | 163600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230807 | 163500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230807 | 163400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230807 | 163300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230807 | 163200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230807 | 163100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230807 | 163000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230807 | 162900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230807 | 162800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230807 | 162700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230807 | 162600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230807 | 162500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230807 | 162400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230807 | 162300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230807 | 162200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230807 | 162100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230807 | 162000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230807 | 161900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230807 | 161800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230807 | 161700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230807 | 161600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230807 | 161500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 183 | 20230807 | 161400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230807 | 161300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230807 | 161200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230807 | 161100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230807 | 161000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230807 | 160900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230807 | 160800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230807 | 160700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230807 | 160600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230807 | 160500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230807 | 160400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230807 | 160300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230807 | 160200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230807 | 160100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230807 | 160000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230807 | 155900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230807 | 155800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230807 | 155700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230807 | 155600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230807 | 155500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230807 | 155400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230807 | 155300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230807 | 155200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230807 | 155100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230807 | 155000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230807 | 154900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230807 | 154800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230807 | 154700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230807 | 154600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230807 | 154500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 213 | 20230807 | 154400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230807 | 154300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20230807 | 154200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230807 | 154100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230807 | 154000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230807 | 153900 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230807 | 153800 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230807 | 153700 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230807 | 153600 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230807 | 153500 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230807 | 153400 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230807 | 153300 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230807 | 153200 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20230807 | 153100 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20230807 | 153000 | 1144522085 | 3545 | 3545 | 3545 | 3545 | 8535 |
| 228 | 20230807 | 152900 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20230807 | 152800 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20230807 | 152700 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20230807 | 152600 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20230807 | 152500 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20230807 | 152400 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20230807 | 152300 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20230807 | 152200 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20230807 | 152100 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20230807 | 152000 | 1114265510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20230807 | 151900 | 1114265510 | 3555 | 3555 | 3560 | 3550 | 3771 |
| 239 | 20230807 | 151800 | 1100853085 | 3555 | 3555 | 3555 | 3555 | 1294 |
| 240 | 20230807 | 151700 | 1096252915 | 3550 | 3550 | 3550 | 3550 | 510 |
| 241 | 20230807 | 151600 | 1094442415 | 3555 | 3550 | 3555 | 3550 | 21 |
| 242 | 20230807 | 151500 | 1094367775 | 3550 | 3550 | 3555 | 3550 | 45 |
| 243 | 20230807 | 151400 | 1094207830 | 3555 | 3555 | 3555 | 3555 | 301 |
| 244 | 20230807 | 151300 | 1093137775 | 3550 | 3550 | 3550 | 3550 | 567 |
| 245 | 20230807 | 151200 | 1091124925 | 3550 | 3550 | 3555 | 3550 | 1439 |
| 246 | 20230807 | 151100 | 1086016470 | 3550 | 3550 | 3550 | 3550 | 996 |
| 247 | 20230807 | 151000 | 1082480670 | 3550 | 3555 | 3555 | 3550 | 401 |
| 248 | 20230807 | 150900 | 1081057115 | 3550 | 3550 | 3550 | 3550 | 3 |
| 249 | 20230807 | 150800 | 1081046465 | 3550 | 3555 | 3560 | 3515 | 8637 |
| 250 | 20230807 | 150700 | 1050545080 | 3560 | 3560 | 3560 | 3560 | 0 |
| 251 | 20230807 | 150600 | 1050545080 | 3560 | 3560 | 3560 | 3560 | 0 |
| 252 | 20230807 | 150500 | 1050545080 | 3560 | 3555 | 3560 | 3555 | 464 |
| 253 | 20230807 | 150400 | 1048895555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20230807 | 150300 | 1048895555 | 3550 | 3550 | 3550 | 3550 | 289 |
| 255 | 20230807 | 150200 | 1047869605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20230807 | 150100 | 1047869605 | 3550 | 3550 | 3550 | 3550 | 29 |
| 257 | 20230807 | 150000 | 1047766655 | 3550 | 3545 | 3550 | 3540 | 158 |
| 258 | 20230807 | 145900 | 1047206540 | 3540 | 3550 | 3550 | 3540 | 1204 |
| 259 | 20230807 | 145800 | 1042936960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20230807 | 145700 | 1042936960 | 3550 | 3550 | 3550 | 3550 | 807 |
| 261 | 20230807 | 145600 | 1040072110 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20230807 | 145500 | 1040072110 | 3550 | 3550 | 3550 | 3545 | 164 |
| 263 | 20230807 | 145400 | 1039490460 | 3550 | 3545 | 3550 | 3545 | 111 |
| 264 | 20230807 | 145300 | 1039096960 | 3550 | 3545 | 3550 | 3545 | 11 |
| 265 | 20230807 | 145200 | 1039057960 | 3545 | 3545 | 3550 | 3545 | 240 |
| 266 | 20230807 | 145100 | 1038207150 | 3540 | 3545 | 3545 | 3540 | 984 |
| 267 | 20230807 | 145000 | 1034721020 | 3540 | 3535 | 3540 | 3535 | 2699 |
| 268 | 20230807 | 144900 | 1025166970 | 3535 | 3545 | 3550 | 3535 | 2845 |
| 269 | 20230807 | 144800 | 1015093270 | 3540 | 3540 | 3545 | 3540 | 2184 |
| 270 | 20230807 | 144700 | 1007354425 | 3545 | 3540 | 3545 | 3540 | 31 |
| 271 | 20230807 | 144600 | 1007244680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 272 | 20230807 | 144500 | 1007244680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 273 | 20230807 | 144400 | 1007244680 | 3545 | 3545 | 3545 | 3545 | 1060 |
| 274 | 20230807 | 144300 | 1003486980 | 3550 | 3550 | 3550 | 3550 | 395 |
| 275 | 20230807 | 144200 | 1002084730 | 3540 | 3545 | 3550 | 3535 | 15089 |
| 276 | 20230807 | 144100 | 948650330 | 3550 | 3550 | 3550 | 3550 | 423 |
| 277 | 20230807 | 144000 | 947148680 | 3550 | 3550 | 3550 | 3550 | 1396 |
| 278 | 20230807 | 143900 | 942192880 | 3550 | 3550 | 3550 | 3550 | 25 |
| 279 | 20230807 | 143800 | 942104130 | 3555 | 3555 | 3555 | 3555 | 0 |
| 280 | 20230807 | 143700 | 942104130 | 3555 | 3555 | 3555 | 3555 | 193 |
| 281 | 20230807 | 143600 | 941418015 | 3555 | 3555 | 3555 | 3555 | 293 |
| 282 | 20230807 | 143500 | 940376400 | 3555 | 3555 | 3555 | 3555 | 110 |
| 283 | 20230807 | 143400 | 939985350 | 3555 | 3555 | 3555 | 3555 | 1094 |
| 284 | 20230807 | 143300 | 936096180 | 3555 | 3565 | 3565 | 3555 | 3 |
| 285 | 20230807 | 143200 | 936085505 | 3550 | 3550 | 3550 | 3550 | 327 |
| 286 | 20230807 | 143100 | 934924655 | 3550 | 3555 | 3555 | 3550 | 3269 |
| 287 | 20230807 | 143000 | 923312205 | 3555 | 3555 | 3555 | 3555 | 137 |
| 288 | 20230807 | 142900 | 922825170 | 3560 | 3560 | 3560 | 3560 | 400 |
| 289 | 20230807 | 142800 | 921401170 | 3555 | 3560 | 3560 | 3555 | 376 |
| 290 | 20230807 | 142700 | 920062750 | 3555 | 3560 | 3560 | 3555 | 660 |
| 291 | 20230807 | 142600 | 917714650 | 3560 | 3560 | 3560 | 3560 | 0 |
| 292 | 20230807 | 142500 | 917714650 | 3560 | 3560 | 3560 | 3560 | 448 |
| 293 | 20230807 | 142400 | 916119770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 294 | 20230807 | 142300 | 916119770 | 3565 | 3565 | 3565 | 3565 | 163 |
| 295 | 20230807 | 142200 | 915538675 | 3560 | 3560 | 3560 | 3560 | 113 |
| 296 | 20230807 | 142100 | 915136395 | 3560 | 3555 | 3560 | 3550 | 4031 |
| 297 | 20230807 | 142000 | 900817185 | 3555 | 3560 | 3560 | 3555 | 576 |
| 298 | 20230807 | 141900 | 898769125 | 3560 | 3560 | 3560 | 3560 | 0 |
| 299 | 20230807 | 141800 | 898769125 | 3560 | 3560 | 3560 | 3555 | 41 |
| 300 | 20230807 | 141700 | 898623315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 301 | 20230807 | 141600 | 898623315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 302 | 20230807 | 141500 | 898623315 | 3560 | 3560 | 3560 | 3560 | 1 |
| 303 | 20230807 | 141400 | 898619755 | 3555 | 3555 | 3555 | 3555 | 30 |
| 304 | 20230807 | 141300 | 898513105 | 3560 | 3560 | 3560 | 3560 | 0 |
| 305 | 20230807 | 141200 | 898513105 | 3560 | 3560 | 3560 | 3560 | 10 |
| 306 | 20230807 | 141100 | 898477505 | 3560 | 3560 | 3560 | 3555 | 206 |
| 307 | 20230807 | 141000 | 897744670 | 3560 | 3560 | 3560 | 3560 | 0 |
| 308 | 20230807 | 140900 | 897744670 | 3560 | 3560 | 3560 | 3560 | 230 |
| 309 | 20230807 | 140800 | 896925870 | 3560 | 3560 | 3560 | 3560 | 49 |
| 310 | 20230807 | 140700 | 896751430 | 3565 | 3565 | 3565 | 3565 | 230 |
| 311 | 20230807 | 140600 | 895931480 | 3565 | 3565 | 3565 | 3565 | 20 |
| 312 | 20230807 | 140500 | 895860180 | 3565 | 3560 | 3565 | 3560 | 502 |
| 313 | 20230807 | 140400 | 894073050 | 3560 | 3565 | 3570 | 3560 | 1225 |
| 314 | 20230807 | 140300 | 889706720 | 3570 | 3570 | 3570 | 3570 | 201 |
| 315 | 20230807 | 140200 | 888989150 | 3570 | 3565 | 3570 | 3565 | 718 |
| 316 | 20230807 | 140100 | 886428390 | 3565 | 3565 | 3565 | 3565 | 500 |
| 317 | 20230807 | 140000 | 884645890 | 3570 | 3565 | 3570 | 3565 | 857 |
| 318 | 20230807 | 135900 | 881590590 | 3570 | 3570 | 3570 | 3570 | 1130 |
| 319 | 20230807 | 135800 | 877556490 | 3570 | 3570 | 3570 | 3570 | 90 |
| 320 | 20230807 | 135700 | 877235190 | 3570 | 3570 | 3570 | 3570 | 83 |
| 321 | 20230807 | 135600 | 876938880 | 3570 | 3570 | 3570 | 3570 | 1 |
| 322 | 20230807 | 135500 | 876935310 | 3555 | 3565 | 3565 | 3550 | 2239 |
| 323 | 20230807 | 135400 | 868966150 | 3565 | 3565 | 3565 | 3565 | 12 |
| 324 | 20230807 | 135300 | 868923370 | 3565 | 3565 | 3565 | 3565 | 342 |
| 325 | 20230807 | 135200 | 867704140 | 3560 | 3560 | 3560 | 3560 | 0 |
| 326 | 20230807 | 135100 | 867704140 | 3560 | 3565 | 3565 | 3560 | 1554 |
| 327 | 20230807 | 135000 | 862164145 | 3570 | 3570 | 3570 | 3570 | 10 |
| 328 | 20230807 | 134900 | 862128445 | 3565 | 3575 | 3575 | 3565 | 1295 |
| 329 | 20230807 | 134800 | 857504205 | 3575 | 3575 | 3575 | 3575 | 0 |
| 330 | 20230807 | 134700 | 857504205 | 3575 | 3575 | 3575 | 3575 | 0 |
| 331 | 20230807 | 134600 | 857504205 | 3575 | 3575 | 3575 | 3575 | 548 |
| 332 | 20230807 | 134500 | 855545105 | 3575 | 3570 | 3575 | 3565 | 820 |
| 333 | 20230807 | 134400 | 852619600 | 3570 | 3570 | 3570 | 3570 | 224 |
| 334 | 20230807 | 134300 | 851819920 | 3570 | 3570 | 3570 | 3570 | 275 |
| 335 | 20230807 | 134200 | 850838170 | 3560 | 3570 | 3570 | 3560 | 751 |
| 336 | 20230807 | 134100 | 848160785 | 3570 | 3570 | 3570 | 3565 | 441 |
| 337 | 20230807 | 134000 | 846586625 | 3560 | 3560 | 3560 | 3560 | 0 |
| 338 | 20230807 | 133900 | 846586625 | 3560 | 3560 | 3560 | 3560 | 0 |
| 339 | 20230807 | 133800 | 846586625 | 3560 | 3565 | 3565 | 3560 | 404 |
| 340 | 20230807 | 133700 | 845146405 | 3565 | 3560 | 3565 | 3560 | 852 |
| 341 | 20230807 | 133600 | 842111365 | 3560 | 3560 | 3560 | 3560 | 0 |
| 342 | 20230807 | 133500 | 842111365 | 3560 | 3560 | 3560 | 3560 | 0 |
| 343 | 20230807 | 133400 | 842111365 | 3560 | 3560 | 3560 | 3560 | 199 |
| 344 | 20230807 | 133300 | 841402925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 345 | 20230807 | 133200 | 841402925 | 3555 | 3560 | 3560 | 3555 | 100 |
| 346 | 20230807 | 133100 | 841047380 | 3560 | 3560 | 3560 | 3560 | 70 |
| 347 | 20230807 | 133000 | 840798180 | 3560 | 3560 | 3560 | 3560 | 1 |
| 348 | 20230807 | 132900 | 840794620 | 3560 | 3560 | 3560 | 3560 | 188 |
| 349 | 20230807 | 132800 | 840125340 | 3555 | 3555 | 3555 | 3555 | 259 |
| 350 | 20230807 | 132700 | 839204595 | 3555 | 3560 | 3560 | 3550 | 2383 |
| 351 | 20230807 | 132600 | 830742545 | 3560 | 3560 | 3560 | 3560 | 289 |
| 352 | 20230807 | 132500 | 829713705 | 3555 | 3555 | 3555 | 3555 | 446 |
| 353 | 20230807 | 132400 | 828128175 | 3555 | 3555 | 3555 | 3555 | 1 |
| 354 | 20230807 | 132300 | 828124620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 355 | 20230807 | 132200 | 828124620 | 3550 | 3550 | 3550 | 3550 | 1870 |
| 356 | 20230807 | 132100 | 821486120 | 3550 | 3550 | 3550 | 3550 | 5 |
| 357 | 20230807 | 132000 | 821468370 | 3550 | 3550 | 3550 | 3550 | 402 |
| 358 | 20230807 | 131900 | 820041270 | 3550 | 3545 | 3550 | 3545 | 492 |
| 359 | 20230807 | 131800 | 818296555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 360 | 20230807 | 131700 | 818296555 | 3550 | 3550 | 3555 | 3550 | 184 |
| 361 | 20230807 | 131600 | 817643350 | 3550 | 3555 | 3555 | 3550 | 809 |
| 362 | 20230807 | 131500 | 814771125 | 3550 | 3550 | 3555 | 3545 | 8644 |
| 363 | 20230807 | 131400 | 784084510 | 3550 | 3550 | 3550 | 3550 | 2748 |
| 364 | 20230807 | 131300 | 774329110 | 3555 | 3555 | 3555 | 3555 | 29 |
| 365 | 20230807 | 131200 | 774226015 | 3555 | 3555 | 3555 | 3555 | 180 |
| 366 | 20230807 | 131100 | 773586115 | 3555 | 3555 | 3555 | 3555 | 525 |
| 367 | 20230807 | 131000 | 771719740 | 3555 | 3555 | 3555 | 3555 | 500 |
| 368 | 20230807 | 130900 | 769942240 | 3560 | 3560 | 3560 | 3560 | 0 |
| 369 | 20230807 | 130800 | 769942240 | 3560 | 3550 | 3560 | 3550 | 902 |
| 370 | 20230807 | 130700 | 766740120 | 3555 | 3560 | 3560 | 3555 | 801 |
| 371 | 20230807 | 130600 | 763892550 | 3555 | 3555 | 3555 | 3555 | 151 |
| 372 | 20230807 | 130500 | 763355745 | 3560 | 3560 | 3560 | 3560 | 1 |
| 373 | 20230807 | 130400 | 763352185 | 3560 | 3565 | 3565 | 3560 | 32 |
| 374 | 20230807 | 130300 | 763238115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 375 | 20230807 | 130200 | 763238115 | 3560 | 3560 | 3560 | 3560 | 203 |
| 376 | 20230807 | 130100 | 762515435 | 3560 | 3560 | 3560 | 3550 | 3103 |
| 377 | 20230807 | 130000 | 751489590 | 3560 | 3555 | 3560 | 3550 | 5320 |
| 378 | 20230807 | 125900 | 732567970 | 3555 | 3555 | 3555 | 3555 | 331 |
| 379 | 20230807 | 125800 | 731391265 | 3560 | 3560 | 3560 | 3560 | 0 |
| 380 | 20230807 | 125700 | 731391265 | 3560 | 3555 | 3560 | 3555 | 29 |
| 381 | 20230807 | 125600 | 731288155 | 3555 | 3555 | 3555 | 3555 | 119 |
| 382 | 20230807 | 125500 | 730865110 | 3555 | 3560 | 3560 | 3555 | 111 |
| 383 | 20230807 | 125400 | 730469955 | 3555 | 3560 | 3560 | 3555 | 2440 |
| 384 | 20230807 | 125300 | 721784555 | 3560 | 3560 | 3560 | 3560 | 289 |
| 385 | 20230807 | 125200 | 720755715 | 3560 | 3565 | 3565 | 3560 | 81 |
| 386 | 20230807 | 125100 | 720467100 | 3565 | 3565 | 3565 | 3565 | 400 |
| 387 | 20230807 | 125000 | 719041100 | 3565 | 3565 | 3565 | 3565 | 24 |
| 388 | 20230807 | 124900 | 718955540 | 3565 | 3565 | 3565 | 3565 | 71 |
| 389 | 20230807 | 124800 | 718702425 | 3565 | 3565 | 3565 | 3565 | 1 |
| 390 | 20230807 | 124700 | 718698860 | 3560 | 3560 | 3560 | 3560 | 5307 |
| 391 | 20230807 | 124600 | 699805940 | 3570 | 3565 | 3570 | 3565 | 1486 |
| 392 | 20230807 | 124500 | 694508345 | 3565 | 3565 | 3565 | 3565 | 0 |
| 393 | 20230807 | 124400 | 694508345 | 3565 | 3555 | 3565 | 3555 | 38 |
| 394 | 20230807 | 124300 | 694373205 | 3560 | 3560 | 3565 | 3560 | 225 |
| 395 | 20230807 | 124200 | 693572155 | 3560 | 3560 | 3560 | 3555 | 1921 |
| 396 | 20230807 | 124100 | 686736725 | 3565 | 3565 | 3565 | 3565 | 12 |
| 397 | 20230807 | 124000 | 686693945 | 3565 | 3565 | 3565 | 3565 | 0 |
| 398 | 20230807 | 123900 | 686693945 | 3565 | 3565 | 3565 | 3565 | 0 |
| 399 | 20230807 | 123800 | 686693945 | 3565 | 3565 | 3565 | 3565 | 775 |
| 400 | 20230807 | 123700 | 683931070 | 3565 | 3565 | 3565 | 3565 | 516 |
| 401 | 20230807 | 123600 | 682091530 | 3570 | 3570 | 3570 | 3570 | 0 |
| 402 | 20230807 | 123500 | 682091530 | 3570 | 3565 | 3570 | 3565 | 2 |
| 403 | 20230807 | 123400 | 682084395 | 3565 | 3565 | 3565 | 3565 | 0 |
| 404 | 20230807 | 123300 | 682084395 | 3565 | 3565 | 3565 | 3565 | 0 |
| 405 | 20230807 | 123200 | 682084395 | 3565 | 3565 | 3565 | 3565 | 570 |
| 406 | 20230807 | 123100 | 680052345 | 3565 | 3565 | 3565 | 3565 | 100 |
| 407 | 20230807 | 123000 | 679695845 | 3565 | 3565 | 3565 | 3565 | 1168 |
| 408 | 20230807 | 122900 | 675531925 | 3565 | 3570 | 3570 | 3565 | 23 |
| 409 | 20230807 | 122800 | 675449920 | 3565 | 3565 | 3565 | 3565 | 400 |
| 410 | 20230807 | 122700 | 674023920 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20230807 | 122600 | 674023920 | 3570 | 3570 | 3570 | 3570 | 0 |
| 412 | 20230807 | 122500 | 674023920 | 3570 | 3565 | 3570 | 3565 | 138 |
| 413 | 20230807 | 122400 | 673531945 | 3570 | 3565 | 3570 | 3565 | 423 |
| 414 | 20230807 | 122300 | 672023935 | 3565 | 3565 | 3565 | 3565 | 1580 |
| 415 | 20230807 | 122200 | 666391235 | 3570 | 3570 | 3570 | 3570 | 5 |
| 416 | 20230807 | 122100 | 666373385 | 3570 | 3570 | 3570 | 3570 | 121 |
| 417 | 20230807 | 122000 | 665941415 | 3570 | 3570 | 3570 | 3570 | 19 |
| 418 | 20230807 | 121900 | 665873585 | 3575 | 3575 | 3575 | 3575 | 10 |
| 419 | 20230807 | 121800 | 665837835 | 3575 | 3575 | 3575 | 3575 | 6 |
| 420 | 20230807 | 121700 | 665816385 | 3575 | 3575 | 3575 | 3575 | 0 |
| 421 | 20230807 | 121600 | 665816385 | 3575 | 3575 | 3575 | 3575 | 2 |
| 422 | 20230807 | 121500 | 665809235 | 3575 | 3575 | 3575 | 3575 | 0 |
| 423 | 20230807 | 121400 | 665809235 | 3575 | 3575 | 3575 | 3575 | 20 |
| 424 | 20230807 | 121300 | 665737735 | 3575 | 3575 | 3575 | 3575 | 1 |
| 425 | 20230807 | 121200 | 665734160 | 3570 | 3570 | 3570 | 3570 | 0 |
| 426 | 20230807 | 121100 | 665734160 | 3570 | 3570 | 3570 | 3570 | 127 |
| 427 | 20230807 | 121000 | 665280770 | 3570 | 3570 | 3570 | 3570 | 5 |
| 428 | 20230807 | 120900 | 665262920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 429 | 20230807 | 120800 | 665262920 | 3575 | 3575 | 3575 | 3575 | 375 |
| 430 | 20230807 | 120700 | 663922295 | 3575 | 3575 | 3575 | 3575 | 417 |
| 431 | 20230807 | 120600 | 662431520 | 3580 | 3580 | 3580 | 3580 | 0 |
| 432 | 20230807 | 120500 | 662431520 | 3580 | 3580 | 3580 | 3580 | 21 |
| 433 | 20230807 | 120400 | 662356340 | 3570 | 3570 | 3570 | 3570 | 152 |
| 434 | 20230807 | 120300 | 661813700 | 3570 | 3575 | 3580 | 3570 | 3099 |
| 435 | 20230807 | 120200 | 650732640 | 3575 | 3575 | 3575 | 3570 | 4795 |
| 436 | 20230807 | 120100 | 633590565 | 3570 | 3570 | 3570 | 3570 | 900 |
| 437 | 20230807 | 120000 | 630377565 | 3570 | 3570 | 3570 | 3570 | 1511 |
| 438 | 20230807 | 115900 | 624983295 | 3570 | 3570 | 3570 | 3570 | 3 |
| 439 | 20230807 | 115800 | 624972585 | 3570 | 3570 | 3570 | 3570 | 1 |
| 440 | 20230807 | 115700 | 624969015 | 3565 | 3560 | 3565 | 3560 | 435 |
| 441 | 20230807 | 115600 | 623418310 | 3560 | 3560 | 3560 | 3560 | 0 |
| 442 | 20230807 | 115500 | 623418310 | 3560 | 3560 | 3560 | 3560 | 1507 |
| 443 | 20230807 | 115400 | 618053390 | 3560 | 3560 | 3560 | 3560 | 522 |
| 444 | 20230807 | 115300 | 616195070 | 3560 | 3560 | 3560 | 3560 | 6372 |
| 445 | 20230807 | 115200 | 593510750 | 3555 | 3560 | 3560 | 3555 | 635 |
| 446 | 20230807 | 115100 | 591250260 | 3560 | 3560 | 3560 | 3560 | 5 |
| 447 | 20230807 | 115000 | 591232460 | 3565 | 3565 | 3565 | 3565 | 55 |
| 448 | 20230807 | 114900 | 591036385 | 3565 | 3565 | 3565 | 3565 | 204 |
| 449 | 20230807 | 114800 | 590309125 | 3560 | 3560 | 3560 | 3560 | 200 |
| 450 | 20230807 | 114700 | 589597125 | 3560 | 3560 | 3560 | 3560 | 40 |
| 451 | 20230807 | 114600 | 589454725 | 3560 | 3560 | 3560 | 3560 | 117 |
| 452 | 20230807 | 114500 | 589038205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 453 | 20230807 | 114400 | 589038205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20230807 | 114300 | 589038205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 455 | 20230807 | 114200 | 589038205 | 3570 | 3560 | 3570 | 3555 | 324 |
| 456 | 20230807 | 114100 | 587882060 | 3555 | 3570 | 3570 | 3555 | 999 |
| 457 | 20230807 | 114000 | 584325660 | 3560 | 3570 | 3570 | 3560 | 105 |
| 458 | 20230807 | 113900 | 583950910 | 3570 | 3560 | 3570 | 3560 | 2 |
| 459 | 20230807 | 113800 | 583943780 | 3570 | 3570 | 3570 | 3570 | 1 |
| 460 | 20230807 | 113700 | 583940210 | 3555 | 3555 | 3555 | 3555 | 10 |
| 461 | 20230807 | 113600 | 583904660 | 3555 | 3560 | 3560 | 3555 | 1050 |
| 462 | 20230807 | 113500 | 580171000 | 3565 | 3565 | 3565 | 3565 | 189 |
| 463 | 20230807 | 113400 | 579497215 | 3560 | 3560 | 3560 | 3560 | 10 |
| 464 | 20230807 | 113300 | 579461615 | 3570 | 3560 | 3570 | 3560 | 1691 |
| 465 | 20230807 | 113200 | 573441645 | 3570 | 3570 | 3570 | 3570 | 0 |
| 466 | 20230807 | 113100 | 573441645 | 3570 | 3565 | 3570 | 3565 | 401 |
| 467 | 20230807 | 113000 | 572010785 | 3565 | 3565 | 3565 | 3565 | 500 |
| 468 | 20230807 | 112900 | 570228285 | 3565 | 3565 | 3565 | 3565 | 9 |
| 469 | 20230807 | 112800 | 570196200 | 3565 | 3565 | 3565 | 3565 | 370 |
| 470 | 20230807 | 112700 | 568877150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 471 | 20230807 | 112600 | 568877150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 472 | 20230807 | 112500 | 568877150 | 3565 | 3565 | 3565 | 3565 | 589 |
| 473 | 20230807 | 112400 | 566777365 | 3565 | 3565 | 3565 | 3565 | 0 |
| 474 | 20230807 | 112300 | 566777365 | 3565 | 3565 | 3565 | 3565 | 2 |
| 475 | 20230807 | 112200 | 566770235 | 3565 | 3565 | 3565 | 3565 | 5 |
| 476 | 20230807 | 112100 | 566752410 | 3565 | 3565 | 3565 | 3565 | 0 |
| 477 | 20230807 | 112000 | 566752410 | 3565 | 3565 | 3565 | 3560 | 94 |
| 478 | 20230807 | 111900 | 566417525 | 3570 | 3565 | 3570 | 3565 | 307 |
| 479 | 20230807 | 111800 | 565323065 | 3565 | 3565 | 3565 | 3560 | 201 |
| 480 | 20230807 | 111700 | 564606540 | 3565 | 3560 | 3565 | 3560 | 1388 |
| 481 | 20230807 | 111600 | 559665255 | 3560 | 3555 | 3560 | 3555 | 6 |
| 482 | 20230807 | 111500 | 559643920 | 3560 | 3560 | 3560 | 3555 | 721 |
| 483 | 20230807 | 111400 | 557077255 | 3560 | 3560 | 3560 | 3555 | 1445 |
| 484 | 20230807 | 111300 | 551933080 | 3565 | 3565 | 3565 | 3565 | 280 |
| 485 | 20230807 | 111200 | 550934880 | 3565 | 3565 | 3565 | 3565 | 1 |
| 486 | 20230807 | 111100 | 550931315 | 3560 | 3565 | 3565 | 3560 | 77 |
| 487 | 20230807 | 111000 | 550656845 | 3575 | 3565 | 3575 | 3565 | 115 |
| 488 | 20230807 | 110900 | 550246820 | 3565 | 3575 | 3575 | 3565 | 320 |
| 489 | 20230807 | 110800 | 549105020 | 3580 | 3565 | 3580 | 3565 | 281 |
| 490 | 20230807 | 110700 | 548103240 | 3565 | 3565 | 3565 | 3565 | 1010 |
| 491 | 20230807 | 110600 | 544502590 | 3565 | 3565 | 3565 | 3565 | 20 |
| 492 | 20230807 | 110500 | 544431290 | 3565 | 3570 | 3570 | 3565 | 1219 |
| 493 | 20230807 | 110400 | 540079515 | 3570 | 3570 | 3570 | 3570 | 24 |
| 494 | 20230807 | 110300 | 539993835 | 3570 | 3570 | 3570 | 3570 | 0 |
| 495 | 20230807 | 110200 | 539993835 | 3570 | 3570 | 3570 | 3570 | 11 |
| 496 | 20230807 | 110100 | 539954565 | 3570 | 3575 | 3575 | 3570 | 232 |
| 497 | 20230807 | 110000 | 539126220 | 3575 | 3575 | 3575 | 3575 | 258 |
| 498 | 20230807 | 105900 | 538203870 | 3580 | 3580 | 3580 | 3580 | 55 |
| 499 | 20230807 | 105800 | 538006970 | 3580 | 3580 | 3580 | 3580 | 134 |
| 500 | 20230807 | 105700 | 537527250 | 3585 | 3585 | 3585 | 3585 | 294 |
| 501 | 20230807 | 105600 | 536473260 | 3590 | 3590 | 3590 | 3590 | 1 |
| 502 | 20230807 | 105500 | 536469670 | 3590 | 3575 | 3590 | 3575 | 624 |
| 503 | 20230807 | 105400 | 534235580 | 3580 | 3575 | 3580 | 3575 | 35 |
| 504 | 20230807 | 105300 | 534110425 | 3575 | 3575 | 3575 | 3575 | 11 |
| 505 | 20230807 | 105200 | 534071100 | 3575 | 3580 | 3580 | 3575 | 88 |
| 506 | 20230807 | 105100 | 533756495 | 3575 | 3575 | 3575 | 3575 | 43 |
| 507 | 20230807 | 105000 | 533602770 | 3580 | 3575 | 3580 | 3565 | 599 |
| 508 | 20230807 | 104900 | 531463275 | 3570 | 3570 | 3570 | 3570 | 368 |
| 509 | 20230807 | 104800 | 530149515 | 3570 | 3570 | 3570 | 3570 | 0 |
| 510 | 20230807 | 104700 | 530149515 | 3570 | 3560 | 3570 | 3560 | 79 |
| 511 | 20230807 | 104600 | 529868265 | 3560 | 3570 | 3570 | 3560 | 5590 |
| 512 | 20230807 | 104500 | 509966770 | 3560 | 3565 | 3565 | 3560 | 300 |
| 513 | 20230807 | 104400 | 508897530 | 3560 | 3570 | 3570 | 3560 | 143 |
| 514 | 20230807 | 104300 | 508388390 | 3575 | 3575 | 3575 | 3575 | 1 |
| 515 | 20230807 | 104200 | 508384815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 516 | 20230807 | 104100 | 508384815 | 3560 | 3560 | 3560 | 3560 | 10 |
| 517 | 20230807 | 104000 | 508349215 | 3575 | 3565 | 3575 | 3560 | 10320 |
| 518 | 20230807 | 103900 | 471605775 | 3565 | 3575 | 3575 | 3565 | 452 |
| 519 | 20230807 | 103800 | 469992125 | 3575 | 3570 | 3575 | 3570 | 201 |
| 520 | 20230807 | 103700 | 469273555 | 3570 | 3565 | 3570 | 3565 | 64 |
| 521 | 20230807 | 103600 | 469045080 | 3575 | 3575 | 3575 | 3575 | 90 |
| 522 | 20230807 | 103500 | 468723330 | 3575 | 3575 | 3575 | 3570 | 1584 |
| 523 | 20230807 | 103400 | 463065840 | 3585 | 3585 | 3585 | 3585 | 1 |
| 524 | 20230807 | 103300 | 463062255 | 3585 | 3590 | 3590 | 3580 | 9332 |
| 525 | 20230807 | 103200 | 429653680 | 3590 | 3595 | 3595 | 3585 | 311 |
| 526 | 20230807 | 103100 | 428538685 | 3590 | 3595 | 3595 | 3590 | 955 |
| 527 | 20230807 | 103000 | 425109290 | 3595 | 3595 | 3595 | 3590 | 122 |
| 528 | 20230807 | 102900 | 424671295 | 3590 | 3595 | 3595 | 3590 | 8 |
| 529 | 20230807 | 102800 | 424642545 | 3595 | 3580 | 3600 | 3580 | 24014 |
| 530 | 20230807 | 102700 | 338506610 | 3575 | 3580 | 3580 | 3575 | 154 |
| 531 | 20230807 | 102600 | 337956055 | 3575 | 3575 | 3580 | 3575 | 162 |
| 532 | 20230807 | 102500 | 337376900 | 3575 | 3575 | 3575 | 3575 | 403 |
| 533 | 20230807 | 102400 | 335936175 | 3580 | 3580 | 3580 | 3580 | 10 |
| 534 | 20230807 | 102300 | 335900375 | 3580 | 3580 | 3580 | 3580 | 11 |
| 535 | 20230807 | 102200 | 335860995 | 3580 | 3580 | 3580 | 3580 | 41 |
| 536 | 20230807 | 102100 | 335714215 | 3580 | 3580 | 3580 | 3580 | 203 |
| 537 | 20230807 | 102000 | 334987475 | 3580 | 3580 | 3580 | 3580 | 0 |
| 538 | 20230807 | 101900 | 334987475 | 3580 | 3580 | 3580 | 3580 | 133 |
| 539 | 20230807 | 101800 | 334511335 | 3575 | 3570 | 3575 | 3570 | 435 |
| 540 | 20230807 | 101700 | 332956405 | 3570 | 3570 | 3570 | 3570 | 160 |
| 541 | 20230807 | 101600 | 332385205 | 3560 | 3565 | 3575 | 3560 | 4375 |
| 542 | 20230807 | 101500 | 316756530 | 3565 | 3565 | 3570 | 3560 | 3312 |
| 543 | 20230807 | 101400 | 304960945 | 3565 | 3570 | 3570 | 3565 | 419 |
| 544 | 20230807 | 101300 | 303466420 | 3570 | 3565 | 3570 | 3565 | 783 |
| 545 | 20230807 | 101200 | 300674110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 546 | 20230807 | 101100 | 300674110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 547 | 20230807 | 101000 | 300674110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 548 | 20230807 | 100900 | 300674110 | 3560 | 3560 | 3560 | 3560 | 274 |
| 549 | 20230807 | 100800 | 299698670 | 3560 | 3560 | 3560 | 3560 | 1511 |
| 550 | 20230807 | 100700 | 294319510 | 3580 | 3575 | 3580 | 3575 | 81 |
| 551 | 20230807 | 100600 | 294029930 | 3580 | 3580 | 3580 | 3580 | 1 |
| 552 | 20230807 | 100500 | 294026350 | 3575 | 3575 | 3575 | 3575 | 1015 |
| 553 | 20230807 | 100400 | 290397725 | 3575 | 3560 | 3575 | 3555 | 5755 |
| 554 | 20230807 | 100300 | 269936680 | 3580 | 3580 | 3580 | 3580 | 0 |
| 555 | 20230807 | 100200 | 269936680 | 3580 | 3555 | 3580 | 3555 | 110 |
| 556 | 20230807 | 100100 | 269545605 | 3560 | 3570 | 3570 | 3560 | 3100 |
| 557 | 20230807 | 100000 | 258507130 | 3570 | 3570 | 3570 | 3570 | 612 |
| 558 | 20230807 | 095900 | 256322290 | 3580 | 3580 | 3580 | 3580 | 78 |
| 559 | 20230807 | 095800 | 256043050 | 3580 | 3580 | 3580 | 3580 | 1 |
| 560 | 20230807 | 095700 | 256039470 | 3570 | 3580 | 3585 | 3570 | 8685 |
| 561 | 20230807 | 095600 | 224941020 | 3580 | 3565 | 3580 | 3560 | 2643 |
| 562 | 20230807 | 095500 | 215504510 | 3565 | 3565 | 3565 | 3565 | 504 |
| 563 | 20230807 | 095400 | 213707750 | 3565 | 3565 | 3565 | 3565 | 960 |
| 564 | 20230807 | 095300 | 210285350 | 3565 | 3555 | 3565 | 3550 | 1007 |
| 565 | 20230807 | 095200 | 206703625 | 3555 | 3555 | 3555 | 3555 | 48 |
| 566 | 20230807 | 095100 | 206532985 | 3555 | 3555 | 3555 | 3555 | 3 |
| 567 | 20230807 | 095000 | 206522320 | 3555 | 3555 | 3555 | 3555 | 1 |
| 568 | 20230807 | 094900 | 206518765 | 3555 | 3550 | 3555 | 3550 | 701 |
| 569 | 20230807 | 094800 | 204030210 | 3555 | 3565 | 3565 | 3555 | 166 |
| 570 | 20230807 | 094700 | 203439815 | 3565 | 3565 | 3565 | 3565 | 342 |
| 571 | 20230807 | 094600 | 202220585 | 3570 | 3570 | 3570 | 3570 | 106 |
| 572 | 20230807 | 094500 | 201842165 | 3570 | 3560 | 3570 | 3560 | 284 |
| 573 | 20230807 | 094400 | 200831115 | 3570 | 3565 | 3570 | 3560 | 1191 |
| 574 | 20230807 | 094300 | 196588195 | 3565 | 3565 | 3565 | 3565 | 505 |
| 575 | 20230807 | 094200 | 194787870 | 3565 | 3565 | 3565 | 3565 | 37 |
| 576 | 20230807 | 094100 | 194655965 | 3560 | 3555 | 3560 | 3555 | 1582 |
| 577 | 20230807 | 094000 | 189028490 | 3555 | 3560 | 3560 | 3555 | 81 |
| 578 | 20230807 | 093900 | 188740525 | 3565 | 3565 | 3565 | 3565 | 1 |
| 579 | 20230807 | 093800 | 188736960 | 3565 | 3570 | 3575 | 3565 | 299 |
| 580 | 20230807 | 093700 | 187669590 | 3575 | 3570 | 3575 | 3570 | 402 |
| 581 | 20230807 | 093600 | 186234440 | 3575 | 3575 | 3575 | 3575 | 56 |
| 582 | 20230807 | 093500 | 186034240 | 3575 | 3570 | 3575 | 3570 | 321 |
| 583 | 20230807 | 093400 | 184888260 | 3570 | 3560 | 3570 | 3560 | 779 |
| 584 | 20230807 | 093300 | 182111950 | 3555 | 3560 | 3560 | 3555 | 501 |
| 585 | 20230807 | 093200 | 180330890 | 3560 | 3560 | 3560 | 3560 | 24 |
| 586 | 20230807 | 093100 | 180245450 | 3565 | 3560 | 3575 | 3555 | 354 |
| 587 | 20230807 | 093000 | 178985855 | 3575 | 3555 | 3575 | 3555 | 191 |
| 588 | 20230807 | 092900 | 178306510 | 3555 | 3555 | 3580 | 3555 | 10048 |
| 589 | 20230807 | 092800 | 142378820 | 3555 | 3550 | 3555 | 3550 | 459 |
| 590 | 20230807 | 092700 | 140748755 | 3550 | 3550 | 3550 | 3550 | 1800 |
| 591 | 20230807 | 092600 | 134358755 | 3555 | 3575 | 3575 | 3555 | 544 |
| 592 | 20230807 | 092500 | 132424755 | 3575 | 3550 | 3575 | 3550 | 2 |
| 593 | 20230807 | 092400 | 132417630 | 3580 | 3570 | 3580 | 3570 | 80 |
| 594 | 20230807 | 092300 | 132131945 | 3550 | 3575 | 3580 | 3550 | 98 |
| 595 | 20230807 | 092200 | 131782695 | 3580 | 3570 | 3580 | 3570 | 59 |
| 596 | 20230807 | 092100 | 131571550 | 3570 | 3575 | 3580 | 3570 | 452 |
| 597 | 20230807 | 092000 | 129956555 | 3580 | 3570 | 3580 | 3570 | 4251 |
| 598 | 20230807 | 091900 | 114763790 | 3575 | 3570 | 3575 | 3570 | 1604 |
| 599 | 20230807 | 091800 | 109034225 | 3550 | 3550 | 3560 | 3550 | 512 |
| 600 | 20230807 | 091700 | 107213230 | 3545 | 3540 | 3555 | 3540 | 6227 |
| 601 | 20230807 | 091600 | 85145485 | 3540 | 3520 | 3540 | 3520 | 1286 |
| 602 | 20230807 | 091500 | 80598745 | 3515 | 3530 | 3530 | 3515 | 160 |
| 603 | 20230807 | 091400 | 80035430 | 3535 | 3520 | 3535 | 3520 | 302 |
| 604 | 20230807 | 091300 | 78969470 | 3515 | 3510 | 3520 | 3510 | 508 |
| 605 | 20230807 | 091200 | 77183955 | 3515 | 3510 | 3520 | 3510 | 704 |
| 606 | 20230807 | 091100 | 74709385 | 3515 | 3515 | 3520 | 3510 | 1884 |
| 607 | 20230807 | 091000 | 68083760 | 3515 | 3515 | 3525 | 3515 | 554 |
| 608 | 20230807 | 090900 | 66136220 | 3525 | 3525 | 3535 | 3515 | 303 |
| 609 | 20230807 | 090800 | 65068455 | 3515 | 3515 | 3530 | 3515 | 2898 |
| 610 | 20230807 | 090700 | 54863980 | 3515 | 3515 | 3515 | 3505 | 257 |
| 611 | 20230807 | 090600 | 53960725 | 3515 | 3505 | 3515 | 3500 | 1090 |
| 612 | 20230807 | 090500 | 50140190 | 3505 | 3510 | 3510 | 3505 | 2828 |
| 613 | 20230807 | 090400 | 40227165 | 3510 | 3505 | 3510 | 3505 | 916 |
| 614 | 20230807 | 090300 | 37012260 | 3510 | 3520 | 3545 | 3510 | 2362 |
| 615 | 20230807 | 090200 | 28711700 | 3520 | 3515 | 3545 | 3510 | 1354 |
| 616 | 20230807 | 090100 | 23948415 | 3505 | 3515 | 3545 | 3505 | 5732 |
| 617 | 20230807 | 090000 | 3802260 | 3545 | 3515 | 3545 | 3515 | 1081 |