30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 3 | 20230808 | 191400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 4 | 20230808 | 191300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 5 | 20230808 | 191200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 6 | 20230808 | 191100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 7 | 20230808 | 191000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 8 | 20230808 | 190900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 9 | 20230808 | 190800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 10 | 20230808 | 190700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 11 | 20230808 | 190600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 12 | 20230808 | 190500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 13 | 20230808 | 190400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 14 | 20230808 | 190300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 15 | 20230808 | 190200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 16 | 20230808 | 190100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 17 | 20230808 | 190000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 18 | 20230808 | 185900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 19 | 20230808 | 185800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 20 | 20230808 | 185700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 21 | 20230808 | 185600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 22 | 20230808 | 185500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 23 | 20230808 | 185400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 24 | 20230808 | 185300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 25 | 20230808 | 185200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 26 | 20230808 | 185100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 27 | 20230808 | 185000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 28 | 20230808 | 184900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 29 | 20230808 | 184800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 30 | 20230808 | 184700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 31 | 20230808 | 184600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 32 | 20230808 | 184500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 33 | 20230808 | 184400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 34 | 20230808 | 184300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 35 | 20230808 | 184200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 36 | 20230808 | 184100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 37 | 20230808 | 184000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 38 | 20230808 | 183900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 39 | 20230808 | 183800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 40 | 20230808 | 183700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 41 | 20230808 | 183600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 42 | 20230808 | 183500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 43 | 20230808 | 183400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 44 | 20230808 | 183300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 45 | 20230808 | 183200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 46 | 20230808 | 183100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 47 | 20230808 | 183000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 48 | 20230808 | 182900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 49 | 20230808 | 182800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 50 | 20230808 | 182700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 51 | 20230808 | 182600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 52 | 20230808 | 182500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 53 | 20230808 | 182400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 54 | 20230808 | 182300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 55 | 20230808 | 182200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 56 | 20230808 | 182100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 57 | 20230808 | 182000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 58 | 20230808 | 181900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 59 | 20230808 | 181800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 60 | 20230808 | 181700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 61 | 20230808 | 181600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 62 | 20230808 | 181500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 63 | 20230808 | 181400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 64 | 20230808 | 181300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 65 | 20230808 | 181200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 66 | 20230808 | 181100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 67 | 20230808 | 181000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 68 | 20230808 | 180900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 69 | 20230808 | 180800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 70 | 20230808 | 180700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 71 | 20230808 | 180600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 72 | 20230808 | 180500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 73 | 20230808 | 180400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 74 | 20230808 | 180300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 75 | 20230808 | 180200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 76 | 20230808 | 180100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 77 | 20230808 | 180000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 78 | 20230808 | 175900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 79 | 20230808 | 175800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 80 | 20230808 | 175700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 81 | 20230808 | 175600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 82 | 20230808 | 175500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 83 | 20230808 | 175400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 84 | 20230808 | 175300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 85 | 20230808 | 175200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 86 | 20230808 | 175100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 87 | 20230808 | 175000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 88 | 20230808 | 174900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 89 | 20230808 | 174800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 90 | 20230808 | 174700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 91 | 20230808 | 174600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 92 | 20230808 | 174500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 93 | 20230808 | 174400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 94 | 20230808 | 174300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 95 | 20230808 | 174200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 96 | 20230808 | 174100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 97 | 20230808 | 174000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 98 | 20230808 | 173900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 99 | 20230808 | 173800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 100 | 20230808 | 173700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 101 | 20230808 | 173600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 102 | 20230808 | 173500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 103 | 20230808 | 173400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 104 | 20230808 | 173300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 105 | 20230808 | 173200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 106 | 20230808 | 173100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 107 | 20230808 | 173000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 108 | 20230808 | 172900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 109 | 20230808 | 172800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 110 | 20230808 | 172700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 111 | 20230808 | 172600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 112 | 20230808 | 172500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 113 | 20230808 | 172400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 114 | 20230808 | 172300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 115 | 20230808 | 172200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 116 | 20230808 | 172100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 117 | 20230808 | 172000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 118 | 20230808 | 171900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 119 | 20230808 | 171800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 120 | 20230808 | 171700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 121 | 20230808 | 171600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 122 | 20230808 | 171500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 123 | 20230808 | 171400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 124 | 20230808 | 171300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 125 | 20230808 | 171200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 126 | 20230808 | 171100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 127 | 20230808 | 171000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 128 | 20230808 | 170900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 129 | 20230808 | 170800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 130 | 20230808 | 170700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 131 | 20230808 | 170600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 132 | 20230808 | 170500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 133 | 20230808 | 170400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 134 | 20230808 | 170300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 135 | 20230808 | 170200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 136 | 20230808 | 170100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 137 | 20230808 | 170000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 138 | 20230808 | 165900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 139 | 20230808 | 165800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 140 | 20230808 | 165700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 141 | 20230808 | 165600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 142 | 20230808 | 165500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 143 | 20230808 | 165400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 144 | 20230808 | 165300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 145 | 20230808 | 165200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 146 | 20230808 | 165100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 147 | 20230808 | 165000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 148 | 20230808 | 164900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 149 | 20230808 | 164800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 150 | 20230808 | 164700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 151 | 20230808 | 164600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 152 | 20230808 | 164500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 153 | 20230808 | 164400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 154 | 20230808 | 164300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 155 | 20230808 | 164200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 156 | 20230808 | 164100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 157 | 20230808 | 164000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 158 | 20230808 | 163900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 159 | 20230808 | 163800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 160 | 20230808 | 163700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 161 | 20230808 | 163600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 162 | 20230808 | 163500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 163 | 20230808 | 163400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 164 | 20230808 | 163300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 165 | 20230808 | 163200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 166 | 20230808 | 163100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 167 | 20230808 | 163000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 168 | 20230808 | 162900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 169 | 20230808 | 162800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 170 | 20230808 | 162700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 171 | 20230808 | 162600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 172 | 20230808 | 162500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 173 | 20230808 | 162400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 174 | 20230808 | 162300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 175 | 20230808 | 162200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 176 | 20230808 | 162100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 177 | 20230808 | 162000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 178 | 20230808 | 161900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 179 | 20230808 | 161800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 180 | 20230808 | 161700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 181 | 20230808 | 161600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 182 | 20230808 | 161500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 183 | 20230808 | 161400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 184 | 20230808 | 161300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20230808 | 161200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20230808 | 161100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20230808 | 161000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20230808 | 160900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20230808 | 160800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20230808 | 160700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20230808 | 160600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20230808 | 160500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20230808 | 160400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20230808 | 160300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 195 | 20230808 | 160200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 196 | 20230808 | 160100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 197 | 20230808 | 160000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 198 | 20230808 | 155900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 199 | 20230808 | 155800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 200 | 20230808 | 155700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 201 | 20230808 | 155600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 202 | 20230808 | 155500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 203 | 20230808 | 155400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 204 | 20230808 | 155300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 205 | 20230808 | 155200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 206 | 20230808 | 155100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 207 | 20230808 | 155000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 208 | 20230808 | 154900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 209 | 20230808 | 154800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 210 | 20230808 | 154700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 211 | 20230808 | 154600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 212 | 20230808 | 154500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 213 | 20230808 | 154400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 214 | 20230808 | 154300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 215 | 20230808 | 154200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 216 | 20230808 | 154100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 217 | 20230808 | 154000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 218 | 20230808 | 153900 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 219 | 20230808 | 153800 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 220 | 20230808 | 153700 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 221 | 20230808 | 153600 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 222 | 20230808 | 153500 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 223 | 20230808 | 153400 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 224 | 20230808 | 153300 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 225 | 20230808 | 153200 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 226 | 20230808 | 153100 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 227 | 20230808 | 153000 | 2382340600 | 8860 | 8860 | 8860 | 8860 | 3575 |
| 228 | 20230808 | 152900 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 229 | 20230808 | 152800 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 230 | 20230808 | 152700 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 231 | 20230808 | 152600 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 232 | 20230808 | 152500 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 233 | 20230808 | 152400 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 234 | 20230808 | 152300 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 235 | 20230808 | 152200 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 236 | 20230808 | 152100 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 237 | 20230808 | 152000 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 238 | 20230808 | 151900 | 2350666100 | 8830 | 8830 | 8830 | 8830 | 152 |
| 239 | 20230808 | 151800 | 2349323940 | 8830 | 8830 | 8830 | 8810 | 2233 |
| 240 | 20230808 | 151700 | 2329650010 | 8820 | 8830 | 8830 | 8820 | 443 |
| 241 | 20230808 | 151600 | 2325742700 | 8830 | 8820 | 8830 | 8810 | 837 |
| 242 | 20230808 | 151500 | 2318367650 | 8820 | 8780 | 8820 | 8780 | 376 |
| 243 | 20230808 | 151400 | 2315065130 | 8780 | 8790 | 8790 | 8780 | 3 |
| 244 | 20230808 | 151300 | 2315038780 | 8750 | 8750 | 8750 | 8750 | 0 |
| 245 | 20230808 | 151200 | 2315038780 | 8750 | 8750 | 8750 | 8750 | 0 |
| 246 | 20230808 | 151100 | 2315038780 | 8750 | 8790 | 8790 | 8750 | 388 |
| 247 | 20230808 | 151000 | 2311628460 | 8790 | 8780 | 8790 | 8780 | 33 |
| 248 | 20230808 | 150900 | 2311338440 | 8750 | 8750 | 8750 | 8740 | 290 |
| 249 | 20230808 | 150800 | 2308801090 | 8780 | 8790 | 8790 | 8780 | 67 |
| 250 | 20230808 | 150700 | 2308212420 | 8770 | 8770 | 8770 | 8770 | 34 |
| 251 | 20230808 | 150600 | 2307914240 | 8750 | 8760 | 8770 | 8730 | 1268 |
| 252 | 20230808 | 150500 | 2296833440 | 8770 | 8810 | 8810 | 8770 | 419 |
| 253 | 20230808 | 150400 | 2293152230 | 8820 | 8790 | 8820 | 8790 | 410 |
| 254 | 20230808 | 150300 | 2289537500 | 8790 | 8790 | 8790 | 8790 | 5 |
| 255 | 20230808 | 150200 | 2289493550 | 8770 | 8820 | 8830 | 8770 | 767 |
| 256 | 20230808 | 150100 | 2282759420 | 8820 | 8740 | 8820 | 8740 | 357 |
| 257 | 20230808 | 150000 | 2279634310 | 8740 | 8740 | 8740 | 8740 | 2 |
| 258 | 20230808 | 145900 | 2279616830 | 8750 | 8740 | 8750 | 8740 | 16 |
| 259 | 20230808 | 145800 | 2279476840 | 8740 | 8740 | 8740 | 8740 | 4 |
| 260 | 20230808 | 145700 | 2279441880 | 8740 | 8740 | 8760 | 8740 | 2319 |
| 261 | 20230808 | 145600 | 2259168400 | 8780 | 8810 | 8820 | 8780 | 342 |
| 262 | 20230808 | 145500 | 2256160000 | 8810 | 8810 | 8830 | 8810 | 326 |
| 263 | 20230808 | 145400 | 2253287640 | 8820 | 8800 | 8820 | 8800 | 101 |
| 264 | 20230808 | 145300 | 2252397750 | 8790 | 8800 | 8800 | 8780 | 69 |
| 265 | 20230808 | 145200 | 2251791030 | 8790 | 8800 | 8800 | 8790 | 46 |
| 266 | 20230808 | 145100 | 2251386260 | 8790 | 8790 | 8800 | 8790 | 114 |
| 267 | 20230808 | 145000 | 2250383990 | 8790 | 8770 | 8790 | 8770 | 1111 |
| 268 | 20230808 | 144900 | 2240624860 | 8770 | 8760 | 8770 | 8760 | 26 |
| 269 | 20230808 | 144800 | 2240396930 | 8760 | 8760 | 8770 | 8760 | 257 |
| 270 | 20230808 | 144700 | 2238145590 | 8750 | 8750 | 8750 | 8750 | 0 |
| 271 | 20230808 | 144600 | 2238145590 | 8750 | 8750 | 8750 | 8750 | 0 |
| 272 | 20230808 | 144500 | 2238145590 | 8750 | 8750 | 8750 | 8750 | 687 |
| 273 | 20230808 | 144400 | 2232134340 | 8750 | 8730 | 8750 | 8730 | 136 |
| 274 | 20230808 | 144300 | 2230945640 | 8740 | 8740 | 8740 | 8740 | 0 |
| 275 | 20230808 | 144200 | 2230945640 | 8740 | 8740 | 8740 | 8740 | 0 |
| 276 | 20230808 | 144100 | 2230945640 | 8740 | 8740 | 8740 | 8740 | 10 |
| 277 | 20230808 | 144000 | 2230858240 | 8750 | 8730 | 8750 | 8730 | 47 |
| 278 | 20230808 | 143900 | 2230447390 | 8750 | 8750 | 8750 | 8750 | 5 |
| 279 | 20230808 | 143800 | 2230403640 | 8750 | 8730 | 8750 | 8730 | 66 |
| 280 | 20230808 | 143700 | 2229827180 | 8750 | 8740 | 8750 | 8740 | 6 |
| 281 | 20230808 | 143600 | 2229774710 | 8750 | 8750 | 8750 | 8750 | 80 |
| 282 | 20230808 | 143500 | 2229074710 | 8750 | 8750 | 8750 | 8750 | 763 |
| 283 | 20230808 | 143400 | 2222398460 | 8760 | 8760 | 8760 | 8760 | 0 |
| 284 | 20230808 | 143300 | 2222398460 | 8760 | 8760 | 8760 | 8760 | 0 |
| 285 | 20230808 | 143200 | 2222398460 | 8760 | 8770 | 8770 | 8760 | 23 |
| 286 | 20230808 | 143100 | 2222196950 | 8770 | 8770 | 8770 | 8770 | 50 |
| 287 | 20230808 | 143000 | 2221758450 | 8770 | 8770 | 8770 | 8770 | 141 |
| 288 | 20230808 | 142900 | 2220521880 | 8770 | 8770 | 8770 | 8770 | 13 |
| 289 | 20230808 | 142800 | 2220407870 | 8770 | 8740 | 8770 | 8730 | 251 |
| 290 | 20230808 | 142700 | 2218216420 | 8750 | 8780 | 8780 | 8750 | 2010 |
| 291 | 20230808 | 142600 | 2200628610 | 8760 | 8740 | 8760 | 8730 | 378 |
| 292 | 20230808 | 142500 | 2197324270 | 8740 | 8740 | 8740 | 8740 | 259 |
| 293 | 20230808 | 142400 | 2195060610 | 8750 | 8750 | 8750 | 8750 | 95 |
| 294 | 20230808 | 142300 | 2194229360 | 8750 | 8750 | 8750 | 8750 | 100 |
| 295 | 20230808 | 142200 | 2193354360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 296 | 20230808 | 142100 | 2193354360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 297 | 20230808 | 142000 | 2193354360 | 8760 | 8750 | 8760 | 8750 | 23 |
| 298 | 20230808 | 141900 | 2193153000 | 8750 | 8740 | 8750 | 8720 | 157 |
| 299 | 20230808 | 141800 | 2191782210 | 8730 | 8730 | 8730 | 8730 | 230 |
| 300 | 20230808 | 141700 | 2189774310 | 8750 | 8750 | 8750 | 8750 | 0 |
| 301 | 20230808 | 141600 | 2189774310 | 8750 | 8750 | 8750 | 8750 | 0 |
| 302 | 20230808 | 141500 | 2189774310 | 8750 | 8750 | 8750 | 8750 | 12 |
| 303 | 20230808 | 141400 | 2189669310 | 8750 | 8740 | 8750 | 8740 | 517 |
| 304 | 20230808 | 141300 | 2185147560 | 8750 | 8750 | 8750 | 8750 | 33 |
| 305 | 20230808 | 141200 | 2184858810 | 8740 | 8730 | 8740 | 8730 | 33 |
| 306 | 20230808 | 141100 | 2184570430 | 8750 | 8750 | 8750 | 8750 | 564 |
| 307 | 20230808 | 141000 | 2179635430 | 8730 | 8730 | 8730 | 8730 | 301 |
| 308 | 20230808 | 140900 | 2177007700 | 8750 | 8750 | 8750 | 8750 | 11 |
| 309 | 20230808 | 140800 | 2176911450 | 8750 | 8730 | 8750 | 8730 | 17 |
| 310 | 20230808 | 140700 | 2176762940 | 8750 | 8750 | 8750 | 8750 | 3 |
| 311 | 20230808 | 140600 | 2176736690 | 8750 | 8750 | 8750 | 8750 | 2149 |
| 312 | 20230808 | 140500 | 2157932940 | 8750 | 8720 | 8750 | 8720 | 76 |
| 313 | 20230808 | 140400 | 2157268690 | 8740 | 8720 | 8740 | 8720 | 21 |
| 314 | 20230808 | 140300 | 2157085290 | 8720 | 8720 | 8720 | 8720 | 130 |
| 315 | 20230808 | 140200 | 2155951690 | 8740 | 8740 | 8740 | 8740 | 70 |
| 316 | 20230808 | 140100 | 2155339890 | 8730 | 8730 | 8730 | 8730 | 75 |
| 317 | 20230808 | 140000 | 2154685140 | 8720 | 8750 | 8750 | 8720 | 215 |
| 318 | 20230808 | 135900 | 2152804020 | 8760 | 8760 | 8760 | 8760 | 50 |
| 319 | 20230808 | 135800 | 2152366020 | 8760 | 8760 | 8760 | 8760 | 0 |
| 320 | 20230808 | 135700 | 2152366020 | 8760 | 8770 | 8770 | 8760 | 596 |
| 321 | 20230808 | 135600 | 2147144450 | 8770 | 8760 | 8770 | 8760 | 801 |
| 322 | 20230808 | 135500 | 2140123680 | 8750 | 8750 | 8750 | 8750 | 0 |
| 323 | 20230808 | 135400 | 2140123680 | 8750 | 8750 | 8750 | 8750 | 2126 |
| 324 | 20230808 | 135300 | 2121521180 | 8720 | 8720 | 8720 | 8720 | 12 |
| 325 | 20230808 | 135200 | 2121416540 | 8720 | 8720 | 8720 | 8720 | 3 |
| 326 | 20230808 | 135100 | 2121390380 | 8750 | 8750 | 8750 | 8730 | 140 |
| 327 | 20230808 | 135000 | 2120168020 | 8750 | 8750 | 8750 | 8730 | 52 |
| 328 | 20230808 | 134900 | 2119713460 | 8750 | 8750 | 8760 | 8740 | 1118 |
| 329 | 20230808 | 134800 | 2109935050 | 8750 | 8700 | 8750 | 8700 | 5277 |
| 330 | 20230808 | 134700 | 2063866270 | 8700 | 8700 | 8700 | 8700 | 3 |
| 331 | 20230808 | 134600 | 2063840170 | 8680 | 8680 | 8680 | 8680 | 214 |
| 332 | 20230808 | 134500 | 2061982650 | 8680 | 8680 | 8680 | 8680 | 78 |
| 333 | 20230808 | 134400 | 2061305610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 334 | 20230808 | 134300 | 2061305610 | 8680 | 8680 | 8680 | 8680 | 121 |
| 335 | 20230808 | 134200 | 2060255330 | 8690 | 8690 | 8690 | 8690 | 0 |
| 336 | 20230808 | 134100 | 2060255330 | 8690 | 8690 | 8700 | 8690 | 34 |
| 337 | 20230808 | 134000 | 2059959570 | 8700 | 8700 | 8700 | 8700 | 0 |
| 338 | 20230808 | 133900 | 2059959570 | 8700 | 8700 | 8700 | 8700 | 0 |
| 339 | 20230808 | 133800 | 2059959570 | 8700 | 8680 | 8700 | 8680 | 103 |
| 340 | 20230808 | 133700 | 2059063760 | 8680 | 8680 | 8680 | 8680 | 10 |
| 341 | 20230808 | 133600 | 2058976960 | 8670 | 8670 | 8670 | 8670 | 19 |
| 342 | 20230808 | 133500 | 2058812230 | 8650 | 8660 | 8660 | 8650 | 899 |
| 343 | 20230808 | 133400 | 2051031260 | 8670 | 8670 | 8670 | 8670 | 1 |
| 344 | 20230808 | 133300 | 2051022590 | 8670 | 8670 | 8670 | 8670 | 0 |
| 345 | 20230808 | 133200 | 2051022590 | 8670 | 8670 | 8670 | 8670 | 10 |
| 346 | 20230808 | 133100 | 2050935890 | 8670 | 8670 | 8670 | 8670 | 1 |
| 347 | 20230808 | 133000 | 2050927220 | 8670 | 8670 | 8670 | 8670 | 1 |
| 348 | 20230808 | 132900 | 2050918550 | 8670 | 8650 | 8670 | 8650 | 58 |
| 349 | 20230808 | 132800 | 2050416830 | 8650 | 8660 | 8660 | 8650 | 519 |
| 350 | 20230808 | 132700 | 2045927470 | 8650 | 8660 | 8660 | 8650 | 74 |
| 351 | 20230808 | 132600 | 2045287330 | 8660 | 8660 | 8660 | 8660 | 227 |
| 352 | 20230808 | 132500 | 2043321510 | 8660 | 8660 | 8660 | 8660 | 500 |
| 353 | 20230808 | 132400 | 2038991510 | 8660 | 8650 | 8660 | 8650 | 170 |
| 354 | 20230808 | 132300 | 2037520010 | 8650 | 8650 | 8650 | 8650 | 1000 |
| 355 | 20230808 | 132200 | 2028870010 | 8650 | 8620 | 8650 | 8620 | 1245 |
| 356 | 20230808 | 132100 | 2018130760 | 8620 | 8620 | 8620 | 8620 | 1365 |
| 357 | 20230808 | 132000 | 2006364460 | 8620 | 8620 | 8620 | 8620 | 1 |
| 358 | 20230808 | 131900 | 2006355840 | 8610 | 8640 | 8640 | 8610 | 477 |
| 359 | 20230808 | 131800 | 2002244220 | 8660 | 8660 | 8660 | 8660 | 12 |
| 360 | 20230808 | 131700 | 2002140300 | 8670 | 8670 | 8670 | 8670 | 2 |
| 361 | 20230808 | 131600 | 2002122960 | 8670 | 8670 | 8670 | 8670 | 0 |
| 362 | 20230808 | 131500 | 2002122960 | 8670 | 8670 | 8670 | 8670 | 3 |
| 363 | 20230808 | 131400 | 2002096950 | 8660 | 8660 | 8660 | 8660 | 1 |
| 364 | 20230808 | 131300 | 2002088290 | 8640 | 8640 | 8640 | 8640 | 50 |
| 365 | 20230808 | 131200 | 2001656290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 366 | 20230808 | 131100 | 2001656290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 367 | 20230808 | 131000 | 2001656290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 368 | 20230808 | 130900 | 2001656290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 369 | 20230808 | 130800 | 2001656290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 370 | 20230808 | 130700 | 2001656290 | 8640 | 8660 | 8660 | 8640 | 544 |
| 371 | 20230808 | 130600 | 1996952090 | 8650 | 8650 | 8650 | 8650 | 0 |
| 372 | 20230808 | 130500 | 1996952090 | 8650 | 8650 | 8650 | 8650 | 0 |
| 373 | 20230808 | 130400 | 1996952090 | 8650 | 8650 | 8650 | 8650 | 10 |
| 374 | 20230808 | 130300 | 1996865590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 375 | 20230808 | 130200 | 1996865590 | 8650 | 8660 | 8660 | 8640 | 2275 |
| 376 | 20230808 | 130100 | 1977189610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 377 | 20230808 | 130000 | 1977189610 | 8680 | 8680 | 8680 | 8680 | 2 |
| 378 | 20230808 | 125900 | 1977172250 | 8670 | 8670 | 8680 | 8670 | 3102 |
| 379 | 20230808 | 125800 | 1950248100 | 8670 | 8660 | 8670 | 8660 | 555 |
| 380 | 20230808 | 125700 | 1945438490 | 8650 | 8650 | 8650 | 8650 | 46 |
| 381 | 20230808 | 125600 | 1945040590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 382 | 20230808 | 125500 | 1945040590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 383 | 20230808 | 125400 | 1945040590 | 8650 | 8650 | 8650 | 8650 | 10 |
| 384 | 20230808 | 125300 | 1944954090 | 8650 | 8650 | 8650 | 8650 | 100 |
| 385 | 20230808 | 125200 | 1944089090 | 8660 | 8660 | 8660 | 8660 | 0 |
| 386 | 20230808 | 125100 | 1944089090 | 8660 | 8660 | 8660 | 8660 | 555 |
| 387 | 20230808 | 125000 | 1939282790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 388 | 20230808 | 124900 | 1939282790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 389 | 20230808 | 124800 | 1939282790 | 8630 | 8630 | 8630 | 8630 | 202 |
| 390 | 20230808 | 124700 | 1937539530 | 8640 | 8620 | 8640 | 8620 | 2 |
| 391 | 20230808 | 124600 | 1937522270 | 8600 | 8600 | 8600 | 8600 | 0 |
| 392 | 20230808 | 124500 | 1937522270 | 8600 | 8600 | 8600 | 8600 | 0 |
| 393 | 20230808 | 124400 | 1937522270 | 8600 | 8600 | 8600 | 8600 | 230 |
| 394 | 20230808 | 124300 | 1935544270 | 8600 | 8600 | 8600 | 8600 | 306 |
| 395 | 20230808 | 124200 | 1932912670 | 8590 | 8670 | 8670 | 8590 | 1001 |
| 396 | 20230808 | 124100 | 1924284810 | 8680 | 8630 | 8710 | 8630 | 126 |
| 397 | 20230808 | 124000 | 1923190800 | 8630 | 8620 | 8630 | 8600 | 452 |
| 398 | 20230808 | 123900 | 1919303440 | 8620 | 8630 | 8630 | 8620 | 2 |
| 399 | 20230808 | 123800 | 1919286190 | 8630 | 8630 | 8630 | 8630 | 1020 |
| 400 | 20230808 | 123700 | 1910483590 | 8640 | 8640 | 8640 | 8640 | 7 |
| 401 | 20230808 | 123600 | 1910423110 | 8650 | 8640 | 8650 | 8640 | 273 |
| 402 | 20230808 | 123500 | 1908061790 | 8650 | 8650 | 8650 | 8650 | 5 |
| 403 | 20230808 | 123400 | 1908018540 | 8650 | 8650 | 8650 | 8650 | 189 |
| 404 | 20230808 | 123300 | 1906383690 | 8670 | 8710 | 8710 | 8670 | 1075 |
| 405 | 20230808 | 123200 | 1897063400 | 8700 | 8680 | 8710 | 8680 | 1222 |
| 406 | 20230808 | 123100 | 1886444370 | 8690 | 8650 | 8690 | 8650 | 394 |
| 407 | 20230808 | 123000 | 1883035030 | 8650 | 8640 | 8650 | 8630 | 98 |
| 408 | 20230808 | 122900 | 1882188990 | 8650 | 8650 | 8650 | 8650 | 0 |
| 409 | 20230808 | 122800 | 1882188990 | 8650 | 8650 | 8650 | 8640 | 16 |
| 410 | 20230808 | 122700 | 1882050700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 411 | 20230808 | 122600 | 1882050700 | 8660 | 8650 | 8660 | 8640 | 163 |
| 412 | 20230808 | 122500 | 1880641780 | 8660 | 8660 | 8660 | 8660 | 2 |
| 413 | 20230808 | 122400 | 1880624460 | 8660 | 8600 | 8660 | 8600 | 4 |
| 414 | 20230808 | 122300 | 1880589910 | 8660 | 8610 | 8690 | 8590 | 1572 |
| 415 | 20230808 | 122200 | 1867070660 | 8620 | 8630 | 8640 | 8620 | 9 |
| 416 | 20230808 | 122100 | 1866992980 | 8630 | 8600 | 8640 | 8600 | 5233 |
| 417 | 20230808 | 122000 | 1821988300 | 8600 | 8600 | 8640 | 8590 | 7642 |
| 418 | 20230808 | 121900 | 1756246400 | 8600 | 8660 | 8660 | 8590 | 7741 |
| 419 | 20230808 | 121800 | 1689499550 | 8650 | 8690 | 8690 | 8650 | 1020 |
| 420 | 20230808 | 121700 | 1680660660 | 8690 | 8690 | 8690 | 8690 | 623 |
| 421 | 20230808 | 121600 | 1675246790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 422 | 20230808 | 121500 | 1675246790 | 8670 | 8670 | 8670 | 8670 | 136 |
| 423 | 20230808 | 121400 | 1674067670 | 8670 | 8670 | 8670 | 8670 | 35 |
| 424 | 20230808 | 121300 | 1673764220 | 8660 | 8660 | 8660 | 8660 | 0 |
| 425 | 20230808 | 121200 | 1673764220 | 8660 | 8660 | 8660 | 8660 | 0 |
| 426 | 20230808 | 121100 | 1673764220 | 8660 | 8660 | 8660 | 8660 | 0 |
| 427 | 20230808 | 121000 | 1673764220 | 8660 | 8660 | 8660 | 8660 | 897 |
| 428 | 20230808 | 120900 | 1665996200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 429 | 20230808 | 120800 | 1665996200 | 8690 | 8690 | 8710 | 8690 | 4 |
| 430 | 20230808 | 120700 | 1665961400 | 8690 | 8680 | 8690 | 8680 | 1208 |
| 431 | 20230808 | 120600 | 1655468080 | 8670 | 8670 | 8670 | 8670 | 253 |
| 432 | 20230808 | 120500 | 1653274570 | 8690 | 8690 | 8690 | 8690 | 3 |
| 433 | 20230808 | 120400 | 1653248500 | 8640 | 8710 | 8720 | 8640 | 2945 |
| 434 | 20230808 | 120300 | 1627662790 | 8710 | 8600 | 8730 | 8600 | 14839 |
| 435 | 20230808 | 120200 | 1500021230 | 8580 | 8720 | 8720 | 8580 | 7943 |
| 436 | 20230808 | 120100 | 1431290400 | 8710 | 8770 | 8770 | 8700 | 10246 |
| 437 | 20230808 | 120000 | 1342073120 | 8780 | 8780 | 8780 | 8780 | 17 |
| 438 | 20230808 | 115900 | 1341923860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 439 | 20230808 | 115800 | 1341923860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 440 | 20230808 | 115700 | 1341923860 | 8790 | 8790 | 8790 | 8790 | 1 |
| 441 | 20230808 | 115600 | 1341915070 | 8790 | 8790 | 8790 | 8790 | 0 |
| 442 | 20230808 | 115500 | 1341915070 | 8790 | 8790 | 8790 | 8790 | 0 |
| 443 | 20230808 | 115400 | 1341915070 | 8790 | 8790 | 8790 | 8790 | 3 |
| 444 | 20230808 | 115300 | 1341888700 | 8780 | 8780 | 8780 | 8780 | 0 |
| 445 | 20230808 | 115200 | 1341888700 | 8780 | 8780 | 8780 | 8780 | 4 |
| 446 | 20230808 | 115100 | 1341853580 | 8790 | 8790 | 8790 | 8790 | 55 |
| 447 | 20230808 | 115000 | 1341370130 | 8810 | 8810 | 8810 | 8810 | 2 |
| 448 | 20230808 | 114900 | 1341352510 | 8820 | 8820 | 8820 | 8820 | 3 |
| 449 | 20230808 | 114800 | 1341326050 | 8800 | 8810 | 8820 | 8800 | 247 |
| 450 | 20230808 | 114700 | 1339152330 | 8820 | 8820 | 8820 | 8820 | 0 |
| 451 | 20230808 | 114600 | 1339152330 | 8820 | 8820 | 8820 | 8820 | 0 |
| 452 | 20230808 | 114500 | 1339152330 | 8820 | 8820 | 8820 | 8820 | 0 |
| 453 | 20230808 | 114400 | 1339152330 | 8820 | 8820 | 8820 | 8820 | 4 |
| 454 | 20230808 | 114300 | 1339117050 | 8800 | 8810 | 8810 | 8800 | 333 |
| 455 | 20230808 | 114200 | 1336185640 | 8830 | 8810 | 8830 | 8810 | 3 |
| 456 | 20230808 | 114100 | 1336159180 | 8840 | 8820 | 8840 | 8820 | 18 |
| 457 | 20230808 | 114000 | 1336000320 | 8820 | 8820 | 8820 | 8820 | 10 |
| 458 | 20230808 | 113900 | 1335912120 | 8820 | 8820 | 8820 | 8820 | 7 |
| 459 | 20230808 | 113800 | 1335850380 | 8820 | 8820 | 8820 | 8820 | 11 |
| 460 | 20230808 | 113700 | 1335753360 | 8820 | 8870 | 8870 | 8820 | 100 |
| 461 | 20230808 | 113600 | 1334867280 | 8820 | 8880 | 8880 | 8820 | 921 |
| 462 | 20230808 | 113500 | 1326730510 | 8810 | 8810 | 8810 | 8810 | 583 |
| 463 | 20230808 | 113400 | 1321594280 | 8810 | 8810 | 8810 | 8810 | 10 |
| 464 | 20230808 | 113300 | 1321506180 | 8810 | 8800 | 8810 | 8760 | 1171 |
| 465 | 20230808 | 113200 | 1311218120 | 8810 | 8810 | 8810 | 8810 | 0 |
| 466 | 20230808 | 113100 | 1311218120 | 8810 | 8810 | 8850 | 8810 | 359 |
| 467 | 20230808 | 113000 | 1308055250 | 8810 | 8810 | 8810 | 8810 | 392 |
| 468 | 20230808 | 112900 | 1304601730 | 8810 | 8810 | 8810 | 8810 | 290 |
| 469 | 20230808 | 112800 | 1302046830 | 8810 | 8830 | 8830 | 8810 | 466 |
| 470 | 20230808 | 112700 | 1297936210 | 8830 | 8810 | 8830 | 8810 | 203 |
| 471 | 20230808 | 112600 | 1296147720 | 8810 | 8800 | 8810 | 8800 | 241 |
| 472 | 20230808 | 112500 | 1294026910 | 8790 | 8790 | 8790 | 8790 | 0 |
| 473 | 20230808 | 112400 | 1294026910 | 8790 | 8810 | 8810 | 8790 | 685 |
| 474 | 20230808 | 112300 | 1287992100 | 8880 | 8880 | 8880 | 8810 | 482 |
| 475 | 20230808 | 112200 | 1283745130 | 8800 | 8800 | 8800 | 8800 | 259 |
| 476 | 20230808 | 112100 | 1281465930 | 8770 | 8760 | 8770 | 8750 | 6866 |
| 477 | 20230808 | 112000 | 1221256770 | 8770 | 8750 | 8770 | 8750 | 24 |
| 478 | 20230808 | 111900 | 1221046350 | 8750 | 8750 | 8750 | 8750 | 2 |
| 479 | 20230808 | 111800 | 1221028850 | 8740 | 8730 | 8740 | 8730 | 293 |
| 480 | 20230808 | 111700 | 1218469040 | 8730 | 8730 | 8730 | 8730 | 2 |
| 481 | 20230808 | 111600 | 1218451580 | 8730 | 8730 | 8730 | 8730 | 0 |
| 482 | 20230808 | 111500 | 1218451580 | 8730 | 8720 | 8730 | 8720 | 201 |
| 483 | 20230808 | 111400 | 1216696860 | 8740 | 8730 | 8740 | 8730 | 9 |
| 484 | 20230808 | 111300 | 1216618210 | 8730 | 8720 | 8730 | 8710 | 75 |
| 485 | 20230808 | 111200 | 1215964470 | 8730 | 8720 | 8730 | 8720 | 473 |
| 486 | 20230808 | 111100 | 1211835430 | 8730 | 8730 | 8740 | 8730 | 29 |
| 487 | 20230808 | 111000 | 1211582150 | 8730 | 8730 | 8740 | 8730 | 56 |
| 488 | 20230808 | 110900 | 1211093240 | 8730 | 8730 | 8730 | 8730 | 101 |
| 489 | 20230808 | 110800 | 1210211510 | 8740 | 8730 | 8740 | 8730 | 638 |
| 490 | 20230808 | 110700 | 1204641750 | 8730 | 8730 | 8730 | 8730 | 10 |
| 491 | 20230808 | 110600 | 1204554450 | 8740 | 8700 | 8770 | 8700 | 190 |
| 492 | 20230808 | 110500 | 1202901000 | 8700 | 8670 | 8700 | 8670 | 605 |
| 493 | 20230808 | 110400 | 1197655470 | 8670 | 8690 | 8700 | 8670 | 721 |
| 494 | 20230808 | 110300 | 1191402370 | 8700 | 8670 | 8700 | 8670 | 5 |
| 495 | 20230808 | 110200 | 1191358930 | 8690 | 8650 | 8690 | 8650 | 1346 |
| 496 | 20230808 | 110100 | 1179715860 | 8650 | 8760 | 8770 | 8650 | 4720 |
| 497 | 20230808 | 110000 | 1138674860 | 8760 | 8790 | 8800 | 8760 | 208 |
| 498 | 20230808 | 105900 | 1136848220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 499 | 20230808 | 105800 | 1136848220 | 8800 | 8790 | 8800 | 8790 | 55 |
| 500 | 20230808 | 105700 | 1136364720 | 8790 | 8770 | 8790 | 8770 | 119 |
| 501 | 20230808 | 105600 | 1135320990 | 8770 | 8800 | 8800 | 8770 | 117 |
| 502 | 20230808 | 105500 | 1134294090 | 8800 | 8800 | 8800 | 8800 | 26 |
| 503 | 20230808 | 105400 | 1134065290 | 8800 | 8800 | 8800 | 8800 | 13 |
| 504 | 20230808 | 105300 | 1133950890 | 8800 | 8800 | 8800 | 8800 | 2 |
| 505 | 20230808 | 105200 | 1133933290 | 8790 | 8790 | 8790 | 8790 | 0 |
| 506 | 20230808 | 105100 | 1133933290 | 8790 | 8790 | 8790 | 8790 | 0 |
| 507 | 20230808 | 105000 | 1133933290 | 8790 | 8790 | 8790 | 8790 | 320 |
| 508 | 20230808 | 104900 | 1131120490 | 8800 | 8800 | 8800 | 8800 | 69 |
| 509 | 20230808 | 104800 | 1130513290 | 8800 | 8760 | 8800 | 8760 | 460 |
| 510 | 20230808 | 104700 | 1126476210 | 8750 | 8750 | 8750 | 8750 | 573 |
| 511 | 20230808 | 104600 | 1121462460 | 8760 | 8780 | 8780 | 8740 | 5388 |
| 512 | 20230808 | 104500 | 1074365740 | 8780 | 8770 | 8780 | 8750 | 5106 |
| 513 | 20230808 | 104400 | 1029678750 | 8750 | 8800 | 8800 | 8750 | 5046 |
| 514 | 20230808 | 104300 | 985511170 | 8810 | 8810 | 8810 | 8810 | 200 |
| 515 | 20230808 | 104200 | 983749170 | 8810 | 8810 | 8810 | 8800 | 5 |
| 516 | 20230808 | 104100 | 983705140 | 8810 | 8840 | 8840 | 8810 | 630 |
| 517 | 20230808 | 104000 | 978147250 | 8820 | 8810 | 8820 | 8790 | 2086 |
| 518 | 20230808 | 103900 | 959809550 | 8820 | 8830 | 8830 | 8820 | 392 |
| 519 | 20230808 | 103800 | 956349830 | 8830 | 8860 | 8860 | 8830 | 2774 |
| 520 | 20230808 | 103700 | 931841060 | 8840 | 8840 | 8840 | 8840 | 28 |
| 521 | 20230808 | 103600 | 931593540 | 8830 | 8830 | 8830 | 8830 | 22 |
| 522 | 20230808 | 103500 | 931399280 | 8820 | 8830 | 8830 | 8820 | 162 |
| 523 | 20230808 | 103400 | 929968830 | 8820 | 8820 | 8820 | 8820 | 234 |
| 524 | 20230808 | 103300 | 927904950 | 8820 | 8860 | 8880 | 8820 | 1175 |
| 525 | 20230808 | 103200 | 917517190 | 8820 | 8820 | 8880 | 8820 | 1082 |
| 526 | 20230808 | 103100 | 907956820 | 8800 | 8790 | 8800 | 8790 | 713 |
| 527 | 20230808 | 103000 | 901683540 | 8800 | 8810 | 8810 | 8800 | 1968 |
| 528 | 20230808 | 102900 | 884364440 | 8810 | 8820 | 8820 | 8810 | 305 |
| 529 | 20230808 | 102800 | 881676900 | 8820 | 8830 | 8830 | 8820 | 300 |
| 530 | 20230808 | 102700 | 879028270 | 8840 | 8880 | 8880 | 8840 | 5018 |
| 531 | 20230808 | 102600 | 834586910 | 8880 | 8890 | 8890 | 8880 | 85 |
| 532 | 20230808 | 102500 | 833831460 | 8900 | 8900 | 8900 | 8900 | 147 |
| 533 | 20230808 | 102400 | 832523160 | 8910 | 8910 | 8910 | 8910 | 0 |
| 534 | 20230808 | 102300 | 832523160 | 8910 | 8910 | 8910 | 8910 | 20 |
| 535 | 20230808 | 102200 | 832344960 | 8900 | 8900 | 8900 | 8900 | 39 |
| 536 | 20230808 | 102100 | 831997860 | 8900 | 8910 | 8910 | 8900 | 259 |
| 537 | 20230808 | 102000 | 829690200 | 8900 | 8900 | 8900 | 8900 | 0 |
| 538 | 20230808 | 101900 | 829690200 | 8900 | 8860 | 8900 | 8860 | 346 |
| 539 | 20230808 | 101800 | 826618220 | 8860 | 8860 | 8860 | 8860 | 2000 |
| 540 | 20230808 | 101700 | 808898220 | 8860 | 8870 | 8870 | 8860 | 153 |
| 541 | 20230808 | 101600 | 807542620 | 8850 | 8920 | 8920 | 8850 | 3113 |
| 542 | 20230808 | 101500 | 779850860 | 8910 | 8910 | 8910 | 8910 | 25 |
| 543 | 20230808 | 101400 | 779628110 | 8920 | 8930 | 8930 | 8920 | 73 |
| 544 | 20230808 | 101300 | 778976690 | 8920 | 8920 | 8920 | 8920 | 0 |
| 545 | 20230808 | 101200 | 778976690 | 8920 | 8920 | 8920 | 8920 | 30 |
| 546 | 20230808 | 101100 | 778709090 | 8930 | 8920 | 8930 | 8910 | 314 |
| 547 | 20230808 | 101000 | 775906010 | 8910 | 8960 | 8960 | 8910 | 348 |
| 548 | 20230808 | 100900 | 772797670 | 8850 | 8950 | 8950 | 8840 | 20021 |
| 549 | 20230808 | 100800 | 595425170 | 8950 | 8960 | 8960 | 8950 | 623 |
| 550 | 20230808 | 100700 | 589848090 | 8970 | 8970 | 8970 | 8960 | 23 |
| 551 | 20230808 | 100600 | 589641790 | 8960 | 8940 | 8960 | 8940 | 42 |
| 552 | 20230808 | 100500 | 589265500 | 8930 | 8930 | 8930 | 8930 | 0 |
| 553 | 20230808 | 100400 | 589265500 | 8930 | 8920 | 8930 | 8900 | 7714 |
| 554 | 20230808 | 100300 | 520577450 | 8920 | 8970 | 8970 | 8920 | 3864 |
| 555 | 20230808 | 100200 | 485993320 | 8980 | 8960 | 8980 | 8960 | 29 |
| 556 | 20230808 | 100100 | 485733220 | 8970 | 9000 | 9000 | 8970 | 1315 |
| 557 | 20230808 | 100000 | 473915010 | 9020 | 9000 | 9020 | 9000 | 666 |
| 558 | 20230808 | 095900 | 467907910 | 9020 | 8990 | 9020 | 8990 | 7109 |
| 559 | 20230808 | 095800 | 403990370 | 8990 | 9070 | 9070 | 8990 | 3666 |
| 560 | 20230808 | 095700 | 370951800 | 9070 | 9080 | 9080 | 9070 | 6 |
| 561 | 20230808 | 095600 | 370897370 | 9080 | 9080 | 9080 | 9080 | 162 |
| 562 | 20230808 | 095500 | 369426410 | 9080 | 9080 | 9080 | 9080 | 40 |
| 563 | 20230808 | 095400 | 369063210 | 9100 | 9110 | 9110 | 9100 | 3 |
| 564 | 20230808 | 095300 | 369035900 | 9110 | 9100 | 9110 | 9100 | 23 |
| 565 | 20230808 | 095200 | 368826570 | 9080 | 9110 | 9110 | 9080 | 2 |
| 566 | 20230808 | 095100 | 368808380 | 9110 | 9110 | 9110 | 9110 | 2 |
| 567 | 20230808 | 095000 | 368790160 | 9130 | 9060 | 9150 | 9040 | 8752 |
| 568 | 20230808 | 094900 | 289643910 | 9060 | 9110 | 9110 | 9060 | 1793 |
| 569 | 20230808 | 094800 | 273378660 | 9160 | 9170 | 9200 | 9130 | 35 |
| 570 | 20230808 | 094700 | 273058210 | 9150 | 9100 | 9150 | 9100 | 273 |
| 571 | 20230808 | 094600 | 270572440 | 9100 | 9120 | 9120 | 9090 | 45 |
| 572 | 20230808 | 094500 | 270162930 | 9130 | 9130 | 9130 | 9130 | 1 |
| 573 | 20230808 | 094400 | 270153800 | 9130 | 9110 | 9130 | 9110 | 237 |
| 574 | 20230808 | 094300 | 267990010 | 9130 | 9080 | 9130 | 9080 | 415 |
| 575 | 20230808 | 094200 | 264214510 | 9060 | 9070 | 9070 | 9060 | 1000 |
| 576 | 20230808 | 094100 | 255149180 | 9090 | 9080 | 9090 | 9080 | 33 |
| 577 | 20230808 | 094000 | 254849340 | 9070 | 9130 | 9130 | 9070 | 1385 |
| 578 | 20230808 | 093900 | 242241310 | 9140 | 9170 | 9170 | 9140 | 10 |
| 579 | 20230808 | 093800 | 242149810 | 9180 | 9180 | 9180 | 9180 | 5 |
| 580 | 20230808 | 093700 | 242103910 | 9160 | 9150 | 9160 | 9150 | 74 |
| 581 | 20230808 | 093600 | 241426270 | 9130 | 9150 | 9150 | 9110 | 252 |
| 582 | 20230808 | 093500 | 239125350 | 9160 | 9200 | 9200 | 9160 | 1006 |
| 583 | 20230808 | 093400 | 229883920 | 9210 | 9210 | 9220 | 9210 | 209 |
| 584 | 20230808 | 093300 | 227958990 | 9220 | 9210 | 9220 | 9210 | 43 |
| 585 | 20230808 | 093200 | 227562810 | 9210 | 9200 | 9210 | 9200 | 45 |
| 586 | 20230808 | 093100 | 227148480 | 9200 | 9160 | 9230 | 9140 | 602 |
| 587 | 20230808 | 093000 | 221641100 | 9140 | 9170 | 9170 | 9140 | 145 |
| 588 | 20230808 | 092900 | 220312910 | 9170 | 9200 | 9200 | 9170 | 430 |
| 589 | 20230808 | 092800 | 216366140 | 9180 | 9200 | 9210 | 9180 | 121 |
| 590 | 20230808 | 092700 | 215252920 | 9200 | 9230 | 9230 | 9200 | 22 |
| 591 | 20230808 | 092600 | 215050190 | 9250 | 9270 | 9270 | 9200 | 1214 |
| 592 | 20230808 | 092500 | 203832920 | 9300 | 9300 | 9300 | 9300 | 2063 |
| 593 | 20230808 | 092400 | 184647020 | 9300 | 9200 | 9300 | 9200 | 2991 |
| 594 | 20230808 | 092300 | 157010630 | 9190 | 9170 | 9190 | 9150 | 816 |
| 595 | 20230808 | 092200 | 149521560 | 9160 | 9100 | 9160 | 9100 | 595 |
| 596 | 20230808 | 092100 | 144078120 | 9140 | 9080 | 9140 | 9080 | 3111 |
| 597 | 20230808 | 092000 | 115765710 | 9060 | 9110 | 9110 | 9060 | 155 |
| 598 | 20230808 | 091900 | 114357400 | 9100 | 9100 | 9100 | 9000 | 3557 |
| 599 | 20230808 | 091800 | 82165720 | 9100 | 9110 | 9110 | 9100 | 105 |
| 600 | 20230808 | 091700 | 81209620 | 9110 | 9130 | 9130 | 9110 | 635 |
| 601 | 20230808 | 091600 | 75414770 | 9130 | 9130 | 9130 | 9130 | 6 |
| 602 | 20230808 | 091500 | 75359990 | 9140 | 9140 | 9140 | 9140 | 287 |
| 603 | 20230808 | 091400 | 72736810 | 9160 | 9150 | 9160 | 9140 | 330 |
| 604 | 20230808 | 091300 | 69720220 | 9150 | 9050 | 9150 | 9050 | 2951 |
| 605 | 20230808 | 091200 | 42767560 | 9050 | 9050 | 9050 | 9050 | 169 |
| 606 | 20230808 | 091100 | 41238110 | 9050 | 9050 | 9050 | 9050 | 501 |
| 607 | 20230808 | 091000 | 36704060 | 9050 | 9100 | 9100 | 9050 | 869 |
| 608 | 20230808 | 090900 | 28825670 | 9110 | 9130 | 9130 | 9110 | 54 |
| 609 | 20230808 | 090800 | 28333030 | 9110 | 9080 | 9110 | 9080 | 58 |
| 610 | 20230808 | 090700 | 27804800 | 9110 | 9080 | 9130 | 9060 | 188 |
| 611 | 20230808 | 090600 | 26095280 | 9070 | 9110 | 9110 | 9070 | 543 |
| 612 | 20230808 | 090500 | 21159900 | 9140 | 9140 | 9140 | 9140 | 0 |
| 613 | 20230808 | 090400 | 21159900 | 9140 | 9110 | 9140 | 9080 | 899 |
| 614 | 20230808 | 090300 | 12978910 | 9120 | 9130 | 9150 | 9110 | 223 |
| 615 | 20230808 | 090200 | 10942970 | 9180 | 9160 | 9180 | 9100 | 229 |
| 616 | 20230808 | 090100 | 8844800 | 9160 | 9160 | 9170 | 9100 | 339 |
| 617 | 20230808 | 090000 | 5758660 | 9170 | 9200 | 9200 | 9170 | 626 |