31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 3 | 20230808 | 192500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20230808 | 192400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20230808 | 192300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20230808 | 192200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20230808 | 192100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20230808 | 192000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20230808 | 191900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20230808 | 191800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20230808 | 191700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20230808 | 191600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20230808 | 191500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20230808 | 191400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20230808 | 191300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20230808 | 191200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20230808 | 191100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20230808 | 191000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20230808 | 190900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20230808 | 190800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20230808 | 190700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20230808 | 190600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20230808 | 190500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20230808 | 190400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20230808 | 190300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20230808 | 190200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20230808 | 190100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20230808 | 190000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20230808 | 185900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20230808 | 185800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20230808 | 185700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20230808 | 185600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 33 | 20230808 | 185500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20230808 | 185400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20230808 | 185300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20230808 | 185200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20230808 | 185100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20230808 | 185000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20230808 | 184900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20230808 | 184800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20230808 | 184700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20230808 | 184600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20230808 | 184500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20230808 | 184400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20230808 | 184300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20230808 | 184200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20230808 | 184100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20230808 | 184000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20230808 | 183900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20230808 | 183800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20230808 | 183700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20230808 | 183600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20230808 | 183500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20230808 | 183400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20230808 | 183300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20230808 | 183200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20230808 | 183100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20230808 | 183000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20230808 | 182900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20230808 | 182800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20230808 | 182700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20230808 | 182600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 63 | 20230808 | 182500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20230808 | 182400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20230808 | 182300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20230808 | 182200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20230808 | 182100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20230808 | 182000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20230808 | 181900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20230808 | 181800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20230808 | 181700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20230808 | 181600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20230808 | 181500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20230808 | 181400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20230808 | 181300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20230808 | 181200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20230808 | 181100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20230808 | 181000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20230808 | 180900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20230808 | 180800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20230808 | 180700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20230808 | 180600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20230808 | 180500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20230808 | 180400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20230808 | 180300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20230808 | 180200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20230808 | 180100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20230808 | 180000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20230808 | 175900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20230808 | 175800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20230808 | 175700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20230808 | 175600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 93 | 20230808 | 175500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20230808 | 175400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20230808 | 175300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20230808 | 175200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20230808 | 175100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20230808 | 175000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20230808 | 174900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20230808 | 174800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20230808 | 174700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20230808 | 174600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20230808 | 174500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20230808 | 174400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20230808 | 174300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20230808 | 174200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20230808 | 174100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20230808 | 174000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20230808 | 173900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20230808 | 173800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20230808 | 173700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20230808 | 173600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20230808 | 173500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20230808 | 173400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20230808 | 173300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20230808 | 173200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20230808 | 173100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20230808 | 173000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20230808 | 172900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20230808 | 172800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20230808 | 172700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20230808 | 172600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 123 | 20230808 | 172500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20230808 | 172400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20230808 | 172300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20230808 | 172200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20230808 | 172100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20230808 | 172000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20230808 | 171900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20230808 | 171800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20230808 | 171700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20230808 | 171600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20230808 | 171500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20230808 | 171400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20230808 | 171300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20230808 | 171200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20230808 | 171100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20230808 | 171000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20230808 | 170900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20230808 | 170800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20230808 | 170700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20230808 | 170600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20230808 | 170500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20230808 | 170400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20230808 | 170300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20230808 | 170200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20230808 | 170100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20230808 | 170000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20230808 | 165900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20230808 | 165800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20230808 | 165700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20230808 | 165600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 153 | 20230808 | 165500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20230808 | 165400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20230808 | 165300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20230808 | 165200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20230808 | 165100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20230808 | 165000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20230808 | 164900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20230808 | 164800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20230808 | 164700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20230808 | 164600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20230808 | 164500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20230808 | 164400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20230808 | 164300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20230808 | 164200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20230808 | 164100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20230808 | 164000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20230808 | 163900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20230808 | 163800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20230808 | 163700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20230808 | 163600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20230808 | 163500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20230808 | 163400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20230808 | 163300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20230808 | 163200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20230808 | 163100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20230808 | 163000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20230808 | 162900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20230808 | 162800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20230808 | 162700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20230808 | 162600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 183 | 20230808 | 162500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20230808 | 162400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20230808 | 162300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20230808 | 162200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20230808 | 162100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20230808 | 162000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20230808 | 161900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20230808 | 161800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20230808 | 161700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20230808 | 161600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20230808 | 161500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20230808 | 161400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20230808 | 161300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20230808 | 161200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20230808 | 161100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20230808 | 161000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20230808 | 160900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20230808 | 160800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20230808 | 160700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20230808 | 160600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20230808 | 160500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20230808 | 160400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20230808 | 160300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20230808 | 160200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20230808 | 160100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20230808 | 160000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20230808 | 155900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20230808 | 155800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20230808 | 155700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20230808 | 155600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 213 | 20230808 | 155500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20230808 | 155400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20230808 | 155300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20230808 | 155200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20230808 | 155100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20230808 | 155000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20230808 | 154900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20230808 | 154800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20230808 | 154700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20230808 | 154600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20230808 | 154500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 224 | 20230808 | 154400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 225 | 20230808 | 154300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 226 | 20230808 | 154200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 227 | 20230808 | 154100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 228 | 20230808 | 154000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20230808 | 153900 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20230808 | 153800 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 231 | 20230808 | 153700 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 232 | 20230808 | 153600 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 233 | 20230808 | 153500 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 234 | 20230808 | 153400 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 235 | 20230808 | 153300 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 236 | 20230808 | 153200 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 237 | 20230808 | 153100 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 0 |
| 238 | 20230808 | 153000 | 2840779640 | 2505 | 2505 | 2505 | 2505 | 21386 |
| 239 | 20230808 | 152900 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 240 | 20230808 | 152800 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20230808 | 152700 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 242 | 20230808 | 152600 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 243 | 20230808 | 152500 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 244 | 20230808 | 152400 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 245 | 20230808 | 152300 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 246 | 20230808 | 152200 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 247 | 20230808 | 152100 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 248 | 20230808 | 152000 | 2787207710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 249 | 20230808 | 151900 | 2787207710 | 2505 | 2505 | 2505 | 2500 | 5220 |
| 250 | 20230808 | 151800 | 2774155920 | 2500 | 2500 | 2500 | 2500 | 2815 |
| 251 | 20230808 | 151700 | 2767118420 | 2500 | 2505 | 2505 | 2495 | 3520 |
| 252 | 20230808 | 151600 | 2758301830 | 2505 | 2500 | 2505 | 2500 | 10580 |
| 253 | 20230808 | 151500 | 2731849075 | 2505 | 2495 | 2505 | 2490 | 20003 |
| 254 | 20230808 | 151400 | 2681876935 | 2495 | 2480 | 2495 | 2480 | 5961 |
| 255 | 20230808 | 151300 | 2667062380 | 2485 | 2485 | 2485 | 2485 | 2 |
| 256 | 20230808 | 151200 | 2667057410 | 2485 | 2475 | 2485 | 2475 | 3912 |
| 257 | 20230808 | 151100 | 2657373980 | 2485 | 2485 | 2485 | 2480 | 1612 |
| 258 | 20230808 | 151000 | 2653376210 | 2480 | 2470 | 2485 | 2470 | 2830 |
| 259 | 20230808 | 150900 | 2646381180 | 2475 | 2470 | 2480 | 2470 | 4227 |
| 260 | 20230808 | 150800 | 2635916440 | 2470 | 2475 | 2475 | 2470 | 1179 |
| 261 | 20230808 | 150700 | 2632998505 | 2475 | 2475 | 2475 | 2475 | 947 |
| 262 | 20230808 | 150600 | 2630654680 | 2475 | 2475 | 2475 | 2475 | 165 |
| 263 | 20230808 | 150500 | 2630246305 | 2475 | 2475 | 2475 | 2470 | 708 |
| 264 | 20230808 | 150400 | 2628496695 | 2470 | 2475 | 2475 | 2470 | 4213 |
| 265 | 20230808 | 150300 | 2618090575 | 2470 | 2475 | 2475 | 2470 | 2762 |
| 266 | 20230808 | 150200 | 2611266385 | 2475 | 2470 | 2475 | 2470 | 4800 |
| 267 | 20230808 | 150100 | 2599403610 | 2475 | 2475 | 2480 | 2470 | 3454 |
| 268 | 20230808 | 150000 | 2590856460 | 2480 | 2475 | 2480 | 2475 | 6036 |
| 269 | 20230808 | 145900 | 2575917355 | 2480 | 2485 | 2485 | 2480 | 7477 |
| 270 | 20230808 | 145800 | 2557373895 | 2485 | 2485 | 2485 | 2485 | 406 |
| 271 | 20230808 | 145700 | 2556364985 | 2490 | 2490 | 2490 | 2480 | 1998 |
| 272 | 20230808 | 145600 | 2551402990 | 2485 | 2485 | 2485 | 2480 | 549 |
| 273 | 20230808 | 145500 | 2550039920 | 2485 | 2485 | 2485 | 2485 | 163 |
| 274 | 20230808 | 145400 | 2549634865 | 2480 | 2485 | 2485 | 2480 | 187 |
| 275 | 20230808 | 145300 | 2549170675 | 2485 | 2480 | 2485 | 2480 | 1054 |
| 276 | 20230808 | 145200 | 2546556750 | 2485 | 2490 | 2490 | 2485 | 10811 |
| 277 | 20230808 | 145100 | 2519690760 | 2490 | 2490 | 2490 | 2490 | 1274 |
| 278 | 20230808 | 145000 | 2516518500 | 2490 | 2485 | 2490 | 2485 | 3545 |
| 279 | 20230808 | 144900 | 2507707950 | 2485 | 2490 | 2490 | 2485 | 48 |
| 280 | 20230808 | 144800 | 2507588480 | 2490 | 2490 | 2495 | 2490 | 676 |
| 281 | 20230808 | 144700 | 2505905235 | 2485 | 2485 | 2485 | 2485 | 200 |
| 282 | 20230808 | 144600 | 2505408235 | 2495 | 2490 | 2495 | 2485 | 6696 |
| 283 | 20230808 | 144500 | 2488734930 | 2490 | 2490 | 2495 | 2490 | 359 |
| 284 | 20230808 | 144400 | 2487841015 | 2495 | 2500 | 2500 | 2495 | 5752 |
| 285 | 20230808 | 144300 | 2473484735 | 2500 | 2500 | 2500 | 2495 | 995 |
| 286 | 20230808 | 144200 | 2471001100 | 2495 | 2495 | 2500 | 2495 | 946 |
| 287 | 20230808 | 144100 | 2468640820 | 2495 | 2500 | 2500 | 2495 | 2697 |
| 288 | 20230808 | 144000 | 2461899815 | 2500 | 2495 | 2500 | 2490 | 675 |
| 289 | 20230808 | 143900 | 2460214320 | 2500 | 2500 | 2500 | 2495 | 637 |
| 290 | 20230808 | 143800 | 2458623845 | 2500 | 2495 | 2500 | 2495 | 3288 |
| 291 | 20230808 | 143700 | 2450420275 | 2495 | 2490 | 2495 | 2490 | 1332 |
| 292 | 20230808 | 143600 | 2447099565 | 2495 | 2495 | 2495 | 2490 | 619 |
| 293 | 20230808 | 143500 | 2445558165 | 2490 | 2495 | 2495 | 2490 | 44 |
| 294 | 20230808 | 143400 | 2445448510 | 2495 | 2495 | 2495 | 2495 | 9 |
| 295 | 20230808 | 143300 | 2445426055 | 2495 | 2490 | 2495 | 2490 | 7527 |
| 296 | 20230808 | 143200 | 2426683815 | 2495 | 2485 | 2495 | 2485 | 4095 |
| 297 | 20230808 | 143100 | 2416483380 | 2485 | 2495 | 2495 | 2485 | 2525 |
| 298 | 20230808 | 143000 | 2410195250 | 2495 | 2495 | 2495 | 2495 | 1 |
| 299 | 20230808 | 142900 | 2410192755 | 2490 | 2490 | 2490 | 2490 | 0 |
| 300 | 20230808 | 142800 | 2410192755 | 2490 | 2490 | 2495 | 2490 | 3684 |
| 301 | 20230808 | 142700 | 2401019590 | 2490 | 2490 | 2490 | 2490 | 1920 |
| 302 | 20230808 | 142600 | 2396238790 | 2490 | 2490 | 2490 | 2490 | 20 |
| 303 | 20230808 | 142500 | 2396188990 | 2490 | 2495 | 2495 | 2490 | 1501 |
| 304 | 20230808 | 142400 | 2392451495 | 2490 | 2490 | 2490 | 2490 | 1468 |
| 305 | 20230808 | 142300 | 2388796175 | 2495 | 2490 | 2495 | 2485 | 450 |
| 306 | 20230808 | 142200 | 2387675875 | 2490 | 2490 | 2490 | 2490 | 886 |
| 307 | 20230808 | 142100 | 2385469735 | 2490 | 2490 | 2490 | 2485 | 1395 |
| 308 | 20230808 | 142000 | 2382000980 | 2490 | 2485 | 2490 | 2485 | 2779 |
| 309 | 20230808 | 141900 | 2375083075 | 2485 | 2490 | 2495 | 2480 | 4216 |
| 310 | 20230808 | 141800 | 2364604870 | 2495 | 2495 | 2495 | 2490 | 99 |
| 311 | 20230808 | 141700 | 2364358115 | 2495 | 2495 | 2495 | 2495 | 1 |
| 312 | 20230808 | 141600 | 2364355620 | 2490 | 2490 | 2490 | 2490 | 0 |
| 313 | 20230808 | 141500 | 2364355620 | 2490 | 2490 | 2490 | 2490 | 4535 |
| 314 | 20230808 | 141400 | 2353063470 | 2490 | 2490 | 2490 | 2490 | 880 |
| 315 | 20230808 | 141300 | 2350872270 | 2490 | 2490 | 2490 | 2490 | 3234 |
| 316 | 20230808 | 141200 | 2342819610 | 2495 | 2485 | 2495 | 2485 | 3322 |
| 317 | 20230808 | 141100 | 2334550460 | 2485 | 2485 | 2485 | 2485 | 2793 |
| 318 | 20230808 | 141000 | 2327609855 | 2485 | 2485 | 2485 | 2485 | 7764 |
| 319 | 20230808 | 140900 | 2308316315 | 2485 | 2485 | 2495 | 2485 | 1662 |
| 320 | 20230808 | 140800 | 2304183080 | 2490 | 2485 | 2490 | 2485 | 1220 |
| 321 | 20230808 | 140700 | 2301146380 | 2490 | 2490 | 2490 | 2490 | 0 |
| 322 | 20230808 | 140600 | 2301146380 | 2490 | 2495 | 2495 | 2485 | 10725 |
| 323 | 20230808 | 140500 | 2274447815 | 2495 | 2495 | 2495 | 2495 | 4454 |
| 324 | 20230808 | 140400 | 2263335085 | 2495 | 2500 | 2500 | 2495 | 810 |
| 325 | 20230808 | 140300 | 2261313235 | 2500 | 2500 | 2500 | 2500 | 3912 |
| 326 | 20230808 | 140200 | 2251533235 | 2500 | 2500 | 2500 | 2495 | 1202 |
| 327 | 20230808 | 140100 | 2248532235 | 2500 | 2500 | 2500 | 2500 | 410 |
| 328 | 20230808 | 140000 | 2247507235 | 2500 | 2500 | 2500 | 2500 | 1011 |
| 329 | 20230808 | 135900 | 2244979735 | 2500 | 2500 | 2500 | 2500 | 1 |
| 330 | 20230808 | 135800 | 2244977235 | 2495 | 2495 | 2495 | 2495 | 94 |
| 331 | 20230808 | 135700 | 2244742705 | 2495 | 2505 | 2505 | 2495 | 7020 |
| 332 | 20230808 | 135600 | 2227227605 | 2500 | 2500 | 2500 | 2500 | 6267 |
| 333 | 20230808 | 135500 | 2211560105 | 2500 | 2500 | 2500 | 2490 | 3946 |
| 334 | 20230808 | 135400 | 2201718525 | 2500 | 2500 | 2500 | 2500 | 456 |
| 335 | 20230808 | 135300 | 2200578525 | 2500 | 2495 | 2500 | 2495 | 6794 |
| 336 | 20230808 | 135200 | 2183602490 | 2495 | 2495 | 2495 | 2495 | 31 |
| 337 | 20230808 | 135100 | 2183525145 | 2495 | 2495 | 2495 | 2495 | 2190 |
| 338 | 20230808 | 135000 | 2178061095 | 2495 | 2495 | 2495 | 2495 | 475 |
| 339 | 20230808 | 134900 | 2176875970 | 2495 | 2495 | 2495 | 2495 | 100 |
| 340 | 20230808 | 134800 | 2176626470 | 2500 | 2495 | 2500 | 2495 | 62 |
| 341 | 20230808 | 134700 | 2176471740 | 2500 | 2500 | 2500 | 2500 | 0 |
| 342 | 20230808 | 134600 | 2176471740 | 2500 | 2500 | 2500 | 2500 | 1 |
| 343 | 20230808 | 134500 | 2176469240 | 2495 | 2495 | 2495 | 2495 | 357 |
| 344 | 20230808 | 134400 | 2175578525 | 2495 | 2495 | 2495 | 2495 | 1500 |
| 345 | 20230808 | 134300 | 2171836025 | 2500 | 2495 | 2500 | 2495 | 51 |
| 346 | 20230808 | 134200 | 2171708775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 347 | 20230808 | 134100 | 2171708775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 348 | 20230808 | 134000 | 2171708775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 349 | 20230808 | 133900 | 2171708775 | 2500 | 2495 | 2500 | 2495 | 540 |
| 350 | 20230808 | 133800 | 2170361465 | 2500 | 2500 | 2500 | 2500 | 105 |
| 351 | 20230808 | 133700 | 2170098965 | 2500 | 2500 | 2500 | 2495 | 178 |
| 352 | 20230808 | 133600 | 2169654065 | 2500 | 2495 | 2500 | 2495 | 52 |
| 353 | 20230808 | 133500 | 2169524320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 354 | 20230808 | 133400 | 2169524320 | 2495 | 2495 | 2495 | 2495 | 993 |
| 355 | 20230808 | 133300 | 2167046785 | 2500 | 2500 | 2500 | 2490 | 11642 |
| 356 | 20230808 | 133200 | 2138003770 | 2500 | 2495 | 2505 | 2495 | 875 |
| 357 | 20230808 | 133100 | 2135820385 | 2505 | 2500 | 2505 | 2495 | 5351 |
| 358 | 20230808 | 133000 | 2122446240 | 2505 | 2505 | 2505 | 2495 | 1140 |
| 359 | 20230808 | 132900 | 2119599315 | 2500 | 2500 | 2505 | 2500 | 1144 |
| 360 | 20230808 | 132800 | 2116739310 | 2495 | 2495 | 2500 | 2495 | 329 |
| 361 | 20230808 | 132700 | 2115918450 | 2495 | 2495 | 2495 | 2495 | 2279 |
| 362 | 20230808 | 132600 | 2110232345 | 2495 | 2495 | 2495 | 2495 | 6263 |
| 363 | 20230808 | 132500 | 2094606160 | 2500 | 2500 | 2500 | 2495 | 9391 |
| 364 | 20230808 | 132400 | 2071140715 | 2500 | 2500 | 2500 | 2500 | 2448 |
| 365 | 20230808 | 132300 | 2065020715 | 2500 | 2500 | 2500 | 2500 | 1521 |
| 366 | 20230808 | 132200 | 2061218215 | 2505 | 2500 | 2510 | 2500 | 21064 |
| 367 | 20230808 | 132100 | 2008466740 | 2495 | 2495 | 2495 | 2495 | 1 |
| 368 | 20230808 | 132000 | 2008464245 | 2505 | 2505 | 2505 | 2505 | 5 |
| 369 | 20230808 | 131900 | 2008451720 | 2505 | 2500 | 2505 | 2500 | 251 |
| 370 | 20230808 | 131800 | 2007824215 | 2505 | 2500 | 2505 | 2500 | 1052 |
| 371 | 20230808 | 131700 | 2005193955 | 2500 | 2505 | 2505 | 2500 | 1258 |
| 372 | 20230808 | 131600 | 2002048950 | 2500 | 2500 | 2500 | 2500 | 1400 |
| 373 | 20230808 | 131500 | 1998548950 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20230808 | 131400 | 1998548950 | 2500 | 2500 | 2500 | 2500 | 7 |
| 375 | 20230808 | 131300 | 1998531450 | 2500 | 2495 | 2500 | 2495 | 14 |
| 376 | 20230808 | 131200 | 1998496515 | 2495 | 2495 | 2495 | 2495 | 200 |
| 377 | 20230808 | 131100 | 1997997515 | 2495 | 2500 | 2500 | 2495 | 202 |
| 378 | 20230808 | 131000 | 1997493515 | 2500 | 2500 | 2500 | 2500 | 147 |
| 379 | 20230808 | 130900 | 1997126015 | 2500 | 2495 | 2500 | 2495 | 3298 |
| 380 | 20230808 | 130800 | 1988897220 | 2490 | 2495 | 2495 | 2490 | 6 |
| 381 | 20230808 | 130700 | 1988882275 | 2495 | 2490 | 2495 | 2490 | 3214 |
| 382 | 20230808 | 130600 | 1980878585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 383 | 20230808 | 130500 | 1980878585 | 2490 | 2495 | 2495 | 2490 | 151 |
| 384 | 20230808 | 130400 | 1980502590 | 2490 | 2490 | 2490 | 2490 | 10 |
| 385 | 20230808 | 130300 | 1980477690 | 2490 | 2495 | 2495 | 2490 | 1189 |
| 386 | 20230808 | 130200 | 1977513635 | 2500 | 2500 | 2500 | 2500 | 10 |
| 387 | 20230808 | 130100 | 1977488635 | 2500 | 2495 | 2500 | 2495 | 4215 |
| 388 | 20230808 | 130000 | 1966954165 | 2495 | 2495 | 2495 | 2490 | 107 |
| 389 | 20230808 | 125900 | 1966687225 | 2490 | 2490 | 2495 | 2490 | 52 |
| 390 | 20230808 | 125800 | 1966557695 | 2495 | 2490 | 2495 | 2490 | 520 |
| 391 | 20230808 | 125700 | 1965260820 | 2490 | 2495 | 2495 | 2490 | 326 |
| 392 | 20230808 | 125600 | 1964448125 | 2490 | 2495 | 2495 | 2490 | 300 |
| 393 | 20230808 | 125500 | 1963700125 | 2495 | 2495 | 2495 | 2495 | 0 |
| 394 | 20230808 | 125400 | 1963700125 | 2495 | 2495 | 2495 | 2495 | 1 |
| 395 | 20230808 | 125300 | 1963697630 | 2500 | 2490 | 2500 | 2490 | 10 |
| 396 | 20230808 | 125200 | 1963672705 | 2490 | 2500 | 2500 | 2490 | 69 |
| 397 | 20230808 | 125100 | 1963500845 | 2500 | 2500 | 2500 | 2500 | 200 |
| 398 | 20230808 | 125000 | 1963000845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 399 | 20230808 | 124900 | 1963000845 | 2500 | 2495 | 2500 | 2495 | 2226 |
| 400 | 20230808 | 124800 | 1957446970 | 2490 | 2490 | 2490 | 2490 | 0 |
| 401 | 20230808 | 124700 | 1957446970 | 2490 | 2490 | 2490 | 2490 | 305 |
| 402 | 20230808 | 124600 | 1956687520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 403 | 20230808 | 124500 | 1956687520 | 2495 | 2495 | 2495 | 2490 | 58 |
| 404 | 20230808 | 124400 | 1956543080 | 2490 | 2495 | 2495 | 2490 | 8 |
| 405 | 20230808 | 124300 | 1956523145 | 2495 | 2495 | 2495 | 2495 | 0 |
| 406 | 20230808 | 124200 | 1956523145 | 2495 | 2495 | 2495 | 2495 | 354 |
| 407 | 20230808 | 124100 | 1955639915 | 2490 | 2495 | 2495 | 2490 | 820 |
| 408 | 20230808 | 124000 | 1953595185 | 2495 | 2495 | 2495 | 2495 | 5 |
| 409 | 20230808 | 123900 | 1953582710 | 2495 | 2490 | 2495 | 2490 | 683 |
| 410 | 20230808 | 123800 | 1951879040 | 2490 | 2490 | 2495 | 2490 | 3021 |
| 411 | 20230808 | 123700 | 1944356745 | 2490 | 2495 | 2495 | 2490 | 502 |
| 412 | 20230808 | 123600 | 1943106755 | 2495 | 2495 | 2495 | 2495 | 211 |
| 413 | 20230808 | 123500 | 1942580310 | 2495 | 2500 | 2500 | 2495 | 11 |
| 414 | 20230808 | 123400 | 1942552860 | 2500 | 2500 | 2500 | 2500 | 0 |
| 415 | 20230808 | 123300 | 1942552860 | 2500 | 2500 | 2500 | 2500 | 0 |
| 416 | 20230808 | 123200 | 1942552860 | 2500 | 2490 | 2500 | 2490 | 3 |
| 417 | 20230808 | 123100 | 1942545375 | 2495 | 2490 | 2495 | 2490 | 1054 |
| 418 | 20230808 | 123000 | 1939915895 | 2495 | 2490 | 2495 | 2490 | 1410 |
| 419 | 20230808 | 122900 | 1936404945 | 2495 | 2490 | 2495 | 2485 | 654 |
| 420 | 20230808 | 122800 | 1934774080 | 2490 | 2490 | 2490 | 2490 | 1506 |
| 421 | 20230808 | 122700 | 1931024140 | 2495 | 2490 | 2495 | 2490 | 3745 |
| 422 | 20230808 | 122600 | 1921699085 | 2490 | 2490 | 2490 | 2490 | 87 |
| 423 | 20230808 | 122500 | 1921482455 | 2495 | 2495 | 2495 | 2495 | 0 |
| 424 | 20230808 | 122400 | 1921482455 | 2495 | 2495 | 2495 | 2495 | 0 |
| 425 | 20230808 | 122300 | 1921482455 | 2495 | 2495 | 2495 | 2495 | 50 |
| 426 | 20230808 | 122200 | 1921357705 | 2495 | 2495 | 2495 | 2495 | 204 |
| 427 | 20230808 | 122100 | 1920848725 | 2495 | 2495 | 2495 | 2495 | 2 |
| 428 | 20230808 | 122000 | 1920843735 | 2500 | 2500 | 2500 | 2500 | 0 |
| 429 | 20230808 | 121900 | 1920843735 | 2500 | 2495 | 2500 | 2495 | 1438 |
| 430 | 20230808 | 121800 | 1917255420 | 2500 | 2500 | 2500 | 2500 | 40 |
| 431 | 20230808 | 121700 | 1917155420 | 2500 | 2500 | 2500 | 2500 | 1011 |
| 432 | 20230808 | 121600 | 1914627920 | 2500 | 2500 | 2500 | 2500 | 1200 |
| 433 | 20230808 | 121500 | 1911627920 | 2500 | 2500 | 2500 | 2500 | 1 |
| 434 | 20230808 | 121400 | 1911625420 | 2495 | 2495 | 2500 | 2495 | 3778 |
| 435 | 20230808 | 121300 | 1902198155 | 2490 | 2490 | 2490 | 2490 | 777 |
| 436 | 20230808 | 121200 | 1900263425 | 2490 | 2490 | 2490 | 2490 | 0 |
| 437 | 20230808 | 121100 | 1900263425 | 2490 | 2490 | 2490 | 2490 | 0 |
| 438 | 20230808 | 121000 | 1900263425 | 2490 | 2495 | 2495 | 2490 | 182 |
| 439 | 20230808 | 120900 | 1899810230 | 2490 | 2490 | 2490 | 2490 | 1597 |
| 440 | 20230808 | 120800 | 1895833700 | 2490 | 2490 | 2490 | 2490 | 1 |
| 441 | 20230808 | 120700 | 1895831210 | 2490 | 2490 | 2490 | 2490 | 143 |
| 442 | 20230808 | 120600 | 1895475140 | 2490 | 2495 | 2495 | 2490 | 302 |
| 443 | 20230808 | 120500 | 1894723150 | 2490 | 2490 | 2490 | 2490 | 6 |
| 444 | 20230808 | 120400 | 1894708210 | 2495 | 2495 | 2495 | 2495 | 2113 |
| 445 | 20230808 | 120300 | 1889436275 | 2495 | 2490 | 2495 | 2485 | 6599 |
| 446 | 20230808 | 120200 | 1873021925 | 2495 | 2495 | 2495 | 2495 | 1 |
| 447 | 20230808 | 120100 | 1873019430 | 2490 | 2490 | 2495 | 2490 | 8532 |
| 448 | 20230808 | 120000 | 1851774740 | 2495 | 2490 | 2495 | 2490 | 1555 |
| 449 | 20230808 | 115900 | 1847902735 | 2495 | 2495 | 2495 | 2495 | 4 |
| 450 | 20230808 | 115800 | 1847892755 | 2495 | 2495 | 2495 | 2495 | 3495 |
| 451 | 20230808 | 115700 | 1839172730 | 2495 | 2495 | 2495 | 2495 | 1 |
| 452 | 20230808 | 115600 | 1839170235 | 2490 | 2495 | 2495 | 2490 | 4 |
| 453 | 20230808 | 115500 | 1839160265 | 2495 | 2490 | 2495 | 2485 | 8792 |
| 454 | 20230808 | 115400 | 1817269075 | 2490 | 2495 | 2495 | 2490 | 36 |
| 455 | 20230808 | 115300 | 1817179285 | 2490 | 2490 | 2490 | 2490 | 22 |
| 456 | 20230808 | 115200 | 1817124505 | 2495 | 2495 | 2495 | 2495 | 0 |
| 457 | 20230808 | 115100 | 1817124505 | 2495 | 2495 | 2495 | 2490 | 8325 |
| 458 | 20230808 | 115000 | 1796388615 | 2495 | 2495 | 2495 | 2495 | 197 |
| 459 | 20230808 | 114900 | 1795897100 | 2495 | 2495 | 2495 | 2495 | 500 |
| 460 | 20230808 | 114800 | 1794649600 | 2490 | 2495 | 2495 | 2490 | 33 |
| 461 | 20230808 | 114700 | 1794567425 | 2490 | 2495 | 2495 | 2490 | 1288 |
| 462 | 20230808 | 114600 | 1791360295 | 2495 | 2495 | 2500 | 2495 | 8706 |
| 463 | 20230808 | 114500 | 1769638820 | 2505 | 2505 | 2505 | 2500 | 159 |
| 464 | 20230808 | 114400 | 1769241030 | 2505 | 2500 | 2505 | 2495 | 5051 |
| 465 | 20230808 | 114300 | 1756613570 | 2505 | 2505 | 2505 | 2505 | 0 |
| 466 | 20230808 | 114200 | 1756613570 | 2505 | 2505 | 2505 | 2505 | 59 |
| 467 | 20230808 | 114100 | 1756465775 | 2505 | 2505 | 2505 | 2505 | 0 |
| 468 | 20230808 | 114000 | 1756465775 | 2505 | 2505 | 2505 | 2505 | 500 |
| 469 | 20230808 | 113900 | 1755213275 | 2510 | 2500 | 2510 | 2500 | 311 |
| 470 | 20230808 | 113800 | 1754432675 | 2510 | 2505 | 2510 | 2500 | 1572 |
| 471 | 20230808 | 113700 | 1750493560 | 2505 | 2505 | 2505 | 2505 | 182 |
| 472 | 20230808 | 113600 | 1750037650 | 2505 | 2500 | 2505 | 2495 | 19807 |
| 473 | 20230808 | 113500 | 1700517730 | 2495 | 2495 | 2495 | 2495 | 1062 |
| 474 | 20230808 | 113400 | 1697868040 | 2495 | 2490 | 2495 | 2490 | 2906 |
| 475 | 20230808 | 113300 | 1690632095 | 2500 | 2500 | 2500 | 2500 | 1 |
| 476 | 20230808 | 113200 | 1690629595 | 2495 | 2500 | 2500 | 2495 | 1934 |
| 477 | 20230808 | 113100 | 1685804260 | 2495 | 2495 | 2495 | 2490 | 1220 |
| 478 | 20230808 | 113000 | 1682760585 | 2495 | 2495 | 2495 | 2495 | 1657 |
| 479 | 20230808 | 112900 | 1678626370 | 2495 | 2495 | 2495 | 2495 | 105 |
| 480 | 20230808 | 112800 | 1678364395 | 2495 | 2495 | 2495 | 2475 | 6997 |
| 481 | 20230808 | 112700 | 1660967175 | 2490 | 2495 | 2495 | 2480 | 25261 |
| 482 | 20230808 | 112600 | 1598263160 | 2490 | 2490 | 2490 | 2490 | 5183 |
| 483 | 20230808 | 112500 | 1585357490 | 2490 | 2490 | 2490 | 2490 | 130 |
| 484 | 20230808 | 112400 | 1585033790 | 2490 | 2490 | 2490 | 2490 | 500 |
| 485 | 20230808 | 112300 | 1583788790 | 2490 | 2495 | 2495 | 2490 | 242 |
| 486 | 20230808 | 112200 | 1583185210 | 2490 | 2490 | 2490 | 2490 | 69 |
| 487 | 20230808 | 112100 | 1583013400 | 2495 | 2495 | 2495 | 2495 | 10 |
| 488 | 20230808 | 112000 | 1582988450 | 2490 | 2490 | 2490 | 2490 | 0 |
| 489 | 20230808 | 111900 | 1582988450 | 2490 | 2495 | 2495 | 2490 | 1693 |
| 490 | 20230808 | 111800 | 1578772865 | 2495 | 2490 | 2495 | 2490 | 4268 |
| 491 | 20230808 | 111700 | 1568145530 | 2490 | 2490 | 2490 | 2490 | 1258 |
| 492 | 20230808 | 111600 | 1565013110 | 2495 | 2490 | 2495 | 2490 | 4233 |
| 493 | 20230808 | 111500 | 1554472905 | 2495 | 2490 | 2495 | 2490 | 108 |
| 494 | 20230808 | 111400 | 1554203480 | 2490 | 2495 | 2495 | 2490 | 1010 |
| 495 | 20230808 | 111300 | 1551688530 | 2500 | 2500 | 2500 | 2500 | 12 |
| 496 | 20230808 | 111200 | 1551658530 | 2495 | 2495 | 2500 | 2490 | 1110 |
| 497 | 20230808 | 111100 | 1548893710 | 2485 | 2495 | 2495 | 2485 | 520 |
| 498 | 20230808 | 111000 | 1547600860 | 2495 | 2495 | 2495 | 2490 | 10028 |
| 499 | 20230808 | 110900 | 1522631085 | 2500 | 2495 | 2500 | 2495 | 999 |
| 500 | 20230808 | 110800 | 1520138575 | 2495 | 2500 | 2500 | 2495 | 903 |
| 501 | 20230808 | 110700 | 1517885585 | 2495 | 2495 | 2500 | 2495 | 1886 |
| 502 | 20230808 | 110600 | 1513180010 | 2500 | 2500 | 2500 | 2500 | 0 |
| 503 | 20230808 | 110500 | 1513180010 | 2500 | 2495 | 2500 | 2495 | 1316 |
| 504 | 20230808 | 110400 | 1509896580 | 2500 | 2500 | 2500 | 2500 | 0 |
| 505 | 20230808 | 110300 | 1509896580 | 2500 | 2495 | 2500 | 2495 | 253 |
| 506 | 20230808 | 110200 | 1509265090 | 2500 | 2495 | 2500 | 2490 | 10219 |
| 507 | 20230808 | 110100 | 1483798405 | 2500 | 2500 | 2505 | 2495 | 2502 |
| 508 | 20230808 | 110000 | 1477548565 | 2500 | 2500 | 2500 | 2495 | 18 |
| 509 | 20230808 | 105900 | 1477503590 | 2500 | 2500 | 2500 | 2500 | 500 |
| 510 | 20230808 | 105800 | 1476253590 | 2500 | 2505 | 2505 | 2500 | 12321 |
| 511 | 20230808 | 105700 | 1445437160 | 2505 | 2505 | 2505 | 2505 | 2001 |
| 512 | 20230808 | 105600 | 1440424655 | 2500 | 2505 | 2505 | 2500 | 315 |
| 513 | 20230808 | 105500 | 1439635655 | 2505 | 2500 | 2505 | 2500 | 2875 |
| 514 | 20230808 | 105400 | 1432435930 | 2505 | 2500 | 2505 | 2500 | 2177 |
| 515 | 20230808 | 105300 | 1426989960 | 2500 | 2500 | 2500 | 2500 | 37 |
| 516 | 20230808 | 105200 | 1426897460 | 2500 | 2500 | 2500 | 2500 | 2565 |
| 517 | 20230808 | 105100 | 1420484960 | 2495 | 2500 | 2500 | 2495 | 597 |
| 518 | 20230808 | 105000 | 1418995050 | 2495 | 2500 | 2500 | 2495 | 7298 |
| 519 | 20230808 | 104900 | 1400786425 | 2500 | 2495 | 2500 | 2495 | 1472 |
| 520 | 20230808 | 104800 | 1397113120 | 2500 | 2500 | 2500 | 2500 | 350 |
| 521 | 20230808 | 104700 | 1396238120 | 2500 | 2505 | 2505 | 2500 | 9760 |
| 522 | 20230808 | 104600 | 1371837125 | 2505 | 2505 | 2505 | 2505 | 0 |
| 523 | 20230808 | 104500 | 1371837125 | 2505 | 2505 | 2505 | 2500 | 66 |
| 524 | 20230808 | 104400 | 1371672030 | 2505 | 2500 | 2505 | 2500 | 382 |
| 525 | 20230808 | 104300 | 1370716670 | 2500 | 2505 | 2505 | 2495 | 7098 |
| 526 | 20230808 | 104200 | 1352971630 | 2505 | 2505 | 2505 | 2505 | 400 |
| 527 | 20230808 | 104100 | 1351969630 | 2505 | 2505 | 2505 | 2500 | 764 |
| 528 | 20230808 | 104000 | 1350055820 | 2505 | 2510 | 2510 | 2505 | 6672 |
| 529 | 20230808 | 103900 | 1333331240 | 2510 | 2510 | 2510 | 2510 | 1495 |
| 530 | 20230808 | 103800 | 1329578790 | 2515 | 2510 | 2515 | 2510 | 389 |
| 531 | 20230808 | 103700 | 1328602395 | 2505 | 2510 | 2510 | 2505 | 6165 |
| 532 | 20230808 | 103600 | 1313142660 | 2515 | 2510 | 2515 | 2510 | 3660 |
| 533 | 20230808 | 103500 | 1303955710 | 2515 | 2510 | 2515 | 2510 | 11 |
| 534 | 20230808 | 103400 | 1303928095 | 2510 | 2515 | 2515 | 2510 | 6532 |
| 535 | 20230808 | 103300 | 1287515365 | 2515 | 2515 | 2515 | 2510 | 5681 |
| 536 | 20230808 | 103200 | 1273242650 | 2515 | 2500 | 2515 | 2500 | 2808 |
| 537 | 20230808 | 103100 | 1266204560 | 2500 | 2495 | 2500 | 2495 | 4129 |
| 538 | 20230808 | 103000 | 1255901440 | 2495 | 2495 | 2500 | 2495 | 1028 |
| 539 | 20230808 | 102900 | 1253336510 | 2495 | 2500 | 2500 | 2495 | 10067 |
| 540 | 20230808 | 102800 | 1228214020 | 2495 | 2495 | 2495 | 2495 | 0 |
| 541 | 20230808 | 102700 | 1228214020 | 2495 | 2495 | 2495 | 2495 | 500 |
| 542 | 20230808 | 102600 | 1226966520 | 2500 | 2495 | 2510 | 2495 | 9669 |
| 543 | 20230808 | 102500 | 1202794975 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 544 | 20230808 | 102400 | 1200294975 | 2505 | 2510 | 2510 | 2500 | 6656 |
| 545 | 20230808 | 102300 | 1183637865 | 2510 | 2515 | 2515 | 2510 | 739 |
| 546 | 20230808 | 102200 | 1181782565 | 2515 | 2520 | 2520 | 2515 | 239 |
| 547 | 20230808 | 102100 | 1181181360 | 2515 | 2510 | 2520 | 2505 | 13285 |
| 548 | 20230808 | 102000 | 1147804980 | 2505 | 2500 | 2505 | 2500 | 3200 |
| 549 | 20230808 | 101900 | 1139794050 | 2500 | 2495 | 2500 | 2495 | 6105 |
| 550 | 20230808 | 101800 | 1124541550 | 2490 | 2500 | 2500 | 2490 | 7205 |
| 551 | 20230808 | 101700 | 1106555770 | 2505 | 2500 | 2505 | 2500 | 110 |
| 552 | 20230808 | 101600 | 1106280270 | 2505 | 2510 | 2510 | 2495 | 6062 |
| 553 | 20230808 | 101500 | 1091155135 | 2510 | 2510 | 2510 | 2510 | 13 |
| 554 | 20230808 | 101400 | 1091122505 | 2510 | 2510 | 2510 | 2495 | 1503 |
| 555 | 20230808 | 101300 | 1087372475 | 2505 | 2500 | 2510 | 2495 | 3984 |
| 556 | 20230808 | 101200 | 1077391650 | 2505 | 2505 | 2505 | 2500 | 25496 |
| 557 | 20230808 | 101100 | 1013647900 | 2505 | 2510 | 2510 | 2500 | 5994 |
| 558 | 20230808 | 101000 | 998624400 | 2510 | 2515 | 2515 | 2510 | 2249 |
| 559 | 20230808 | 100900 | 992968925 | 2515 | 2515 | 2515 | 2515 | 2001 |
| 560 | 20230808 | 100800 | 987936410 | 2515 | 2515 | 2515 | 2510 | 1170 |
| 561 | 20230808 | 100700 | 984999620 | 2515 | 2515 | 2520 | 2510 | 2109 |
| 562 | 20230808 | 100600 | 979703120 | 2515 | 2515 | 2520 | 2515 | 1763 |
| 563 | 20230808 | 100500 | 975269165 | 2520 | 2520 | 2525 | 2520 | 2351 |
| 564 | 20230808 | 100400 | 969338515 | 2520 | 2515 | 2525 | 2515 | 9535 |
| 565 | 20230808 | 100300 | 945311585 | 2515 | 2515 | 2515 | 2510 | 4634 |
| 566 | 20230808 | 100200 | 933679535 | 2520 | 2520 | 2520 | 2510 | 5754 |
| 567 | 20230808 | 100100 | 919190765 | 2520 | 2520 | 2525 | 2520 | 10723 |
| 568 | 20230808 | 100000 | 892149750 | 2525 | 2525 | 2525 | 2520 | 3390 |
| 569 | 20230808 | 095900 | 883606830 | 2520 | 2505 | 2520 | 2505 | 32190 |
| 570 | 20230808 | 095800 | 802723140 | 2505 | 2505 | 2505 | 2500 | 9589 |
| 571 | 20230808 | 095700 | 778703455 | 2505 | 2505 | 2505 | 2505 | 531 |
| 572 | 20230808 | 095600 | 777373300 | 2505 | 2505 | 2505 | 2500 | 606 |
| 573 | 20230808 | 095500 | 775857045 | 2505 | 2510 | 2510 | 2505 | 2243 |
| 574 | 20230808 | 095400 | 770235055 | 2510 | 2510 | 2510 | 2510 | 997 |
| 575 | 20230808 | 095300 | 767732585 | 2510 | 2510 | 2515 | 2510 | 3106 |
| 576 | 20230808 | 095200 | 759936515 | 2510 | 2510 | 2510 | 2505 | 2023 |
| 577 | 20230808 | 095100 | 754858925 | 2510 | 2505 | 2515 | 2505 | 3537 |
| 578 | 20230808 | 095000 | 745981085 | 2505 | 2505 | 2505 | 2505 | 1053 |
| 579 | 20230808 | 094900 | 743343320 | 2505 | 2505 | 2505 | 2500 | 444 |
| 580 | 20230808 | 094800 | 742232765 | 2505 | 2495 | 2510 | 2495 | 5873 |
| 581 | 20230808 | 094700 | 727545525 | 2495 | 2500 | 2500 | 2495 | 3997 |
| 582 | 20230808 | 094600 | 717559815 | 2500 | 2500 | 2500 | 2500 | 1128 |
| 583 | 20230808 | 094500 | 714739815 | 2500 | 2495 | 2505 | 2495 | 2837 |
| 584 | 20230808 | 094400 | 707649390 | 2500 | 2495 | 2500 | 2495 | 502 |
| 585 | 20230808 | 094300 | 706394830 | 2495 | 2505 | 2505 | 2495 | 6500 |
| 586 | 20230808 | 094200 | 690176220 | 2505 | 2505 | 2505 | 2505 | 9 |
| 587 | 20230808 | 094100 | 690153675 | 2495 | 2495 | 2505 | 2495 | 2494 |
| 588 | 20230808 | 094000 | 683929145 | 2495 | 2500 | 2500 | 2495 | 7420 |
| 589 | 20230808 | 093900 | 665379315 | 2500 | 2500 | 2500 | 2500 | 675 |
| 590 | 20230808 | 093800 | 663691815 | 2500 | 2500 | 2500 | 2500 | 1065 |
| 591 | 20230808 | 093700 | 661029315 | 2500 | 2495 | 2500 | 2495 | 1340 |
| 592 | 20230808 | 093600 | 657685920 | 2495 | 2505 | 2505 | 2495 | 4210 |
| 593 | 20230808 | 093500 | 647160815 | 2505 | 2500 | 2505 | 2500 | 383 |
| 594 | 20230808 | 093400 | 646203300 | 2500 | 2500 | 2500 | 2500 | 1221 |
| 595 | 20230808 | 093300 | 643150800 | 2500 | 2505 | 2505 | 2500 | 4 |
| 596 | 20230808 | 093200 | 643140785 | 2500 | 2500 | 2500 | 2495 | 528 |
| 597 | 20230808 | 093100 | 641822025 | 2500 | 2500 | 2500 | 2500 | 802 |
| 598 | 20230808 | 093000 | 639817025 | 2500 | 2495 | 2500 | 2495 | 590 |
| 599 | 20230808 | 092900 | 638344945 | 2495 | 2495 | 2495 | 2495 | 1109 |
| 600 | 20230808 | 092800 | 635577990 | 2495 | 2495 | 2495 | 2495 | 901 |
| 601 | 20230808 | 092700 | 633329995 | 2495 | 2505 | 2505 | 2490 | 3685 |
| 602 | 20230808 | 092600 | 624136120 | 2500 | 2505 | 2505 | 2495 | 7444 |
| 603 | 20230808 | 092500 | 605561875 | 2500 | 2520 | 2520 | 2500 | 23935 |
| 604 | 20230808 | 092400 | 545704725 | 2520 | 2520 | 2520 | 2510 | 4135 |
| 605 | 20230808 | 092300 | 535304235 | 2520 | 2510 | 2525 | 2510 | 20887 |
| 606 | 20230808 | 092200 | 482739725 | 2505 | 2505 | 2510 | 2500 | 1507 |
| 607 | 20230808 | 092100 | 478967035 | 2505 | 2510 | 2510 | 2505 | 317 |
| 608 | 20230808 | 092000 | 478172875 | 2495 | 2500 | 2515 | 2495 | 11951 |
| 609 | 20230808 | 091900 | 448269350 | 2500 | 2510 | 2520 | 2500 | 8456 |
| 610 | 20230808 | 091800 | 427081325 | 2520 | 2520 | 2525 | 2505 | 4790 |
| 611 | 20230808 | 091700 | 415065120 | 2525 | 2515 | 2540 | 2515 | 23702 |
| 612 | 20230808 | 091600 | 355266570 | 2510 | 2505 | 2515 | 2500 | 9285 |
| 613 | 20230808 | 091500 | 331988930 | 2505 | 2500 | 2505 | 2500 | 3202 |
| 614 | 20230808 | 091400 | 323977920 | 2495 | 2495 | 2495 | 2490 | 4592 |
| 615 | 20230808 | 091300 | 312531890 | 2490 | 2495 | 2495 | 2490 | 4885 |
| 616 | 20230808 | 091200 | 300345520 | 2490 | 2480 | 2490 | 2480 | 11306 |
| 617 | 20230808 | 091100 | 272238655 | 2485 | 2485 | 2485 | 2485 | 2 |
| 618 | 20230808 | 091000 | 272233685 | 2485 | 2465 | 2485 | 2465 | 14666 |
| 619 | 20230808 | 090900 | 236029080 | 2470 | 2485 | 2485 | 2470 | 17282 |
| 620 | 20230808 | 090800 | 193268265 | 2485 | 2490 | 2490 | 2480 | 5651 |
| 621 | 20230808 | 090700 | 179206410 | 2490 | 2485 | 2490 | 2480 | 4459 |
| 622 | 20230808 | 090600 | 168130825 | 2485 | 2490 | 2490 | 2480 | 2885 |
| 623 | 20230808 | 090500 | 160967005 | 2485 | 2490 | 2490 | 2485 | 1907 |
| 624 | 20230808 | 090400 | 156224030 | 2490 | 2490 | 2495 | 2480 | 4511 |
| 625 | 20230808 | 090300 | 145003655 | 2495 | 2490 | 2495 | 2480 | 9986 |
| 626 | 20230808 | 090200 | 120205855 | 2495 | 2500 | 2500 | 2485 | 8728 |
| 627 | 20230808 | 090100 | 98504180 | 2505 | 2515 | 2525 | 2490 | 19404 |
| 628 | 20230808 | 090000 | 49896570 | 2515 | 2495 | 2520 | 2495 | 19867 |