29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 185100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 3 | 20230807 | 185000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230807 | 184900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230807 | 184800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230807 | 184700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230807 | 184600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230807 | 184500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230807 | 184400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230807 | 184300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230807 | 184200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230807 | 184100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230807 | 184000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230807 | 183900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230807 | 183800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230807 | 183700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230807 | 183600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230807 | 183500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230807 | 183400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230807 | 183300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230807 | 183200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230807 | 183100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230807 | 183000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230807 | 182900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230807 | 182800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230807 | 182700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230807 | 182600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230807 | 182500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230807 | 182400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230807 | 182300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230807 | 182200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230807 | 182100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 33 | 20230807 | 182000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230807 | 181900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230807 | 181800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230807 | 181700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230807 | 181600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230807 | 181500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230807 | 181400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230807 | 181300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230807 | 181200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230807 | 181100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230807 | 181000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230807 | 180900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230807 | 180800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230807 | 180700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230807 | 180600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230807 | 180500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230807 | 180400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230807 | 180300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230807 | 180200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230807 | 180100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230807 | 180000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230807 | 175900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230807 | 175800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230807 | 175700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230807 | 175600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230807 | 175500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230807 | 175400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230807 | 175300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230807 | 175200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230807 | 175100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 63 | 20230807 | 175000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230807 | 174900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230807 | 174800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230807 | 174700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230807 | 174600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230807 | 174500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230807 | 174400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230807 | 174300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230807 | 174200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230807 | 174100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230807 | 174000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230807 | 173900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230807 | 173800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230807 | 173700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230807 | 173600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230807 | 173500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230807 | 173400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230807 | 173300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230807 | 173200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230807 | 173100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230807 | 173000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230807 | 172900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230807 | 172800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230807 | 172700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230807 | 172600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230807 | 172500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230807 | 172400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230807 | 172300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230807 | 172200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230807 | 172100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 93 | 20230807 | 172000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230807 | 171900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230807 | 171800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230807 | 171700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230807 | 171600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230807 | 171500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230807 | 171400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230807 | 171300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230807 | 171200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230807 | 171100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230807 | 171000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230807 | 170900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230807 | 170800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230807 | 170700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230807 | 170600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230807 | 170500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230807 | 170400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230807 | 170300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230807 | 170200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230807 | 170100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230807 | 170000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230807 | 165900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230807 | 165800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230807 | 165700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230807 | 165600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230807 | 165500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230807 | 165400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230807 | 165300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230807 | 165200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230807 | 165100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 123 | 20230807 | 165000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230807 | 164900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230807 | 164800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230807 | 164700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230807 | 164600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230807 | 164500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230807 | 164400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230807 | 164300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230807 | 164200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230807 | 164100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230807 | 164000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230807 | 163900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230807 | 163800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230807 | 163700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230807 | 163600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230807 | 163500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230807 | 163400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230807 | 163300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230807 | 163200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230807 | 163100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230807 | 163000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230807 | 162900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230807 | 162800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230807 | 162700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230807 | 162600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230807 | 162500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230807 | 162400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230807 | 162300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230807 | 162200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230807 | 162100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 153 | 20230807 | 162000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230807 | 161900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230807 | 161800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230807 | 161700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230807 | 161600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230807 | 161500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230807 | 161400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230807 | 161300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230807 | 161200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230807 | 161100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230807 | 161000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230807 | 160900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230807 | 160800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230807 | 160700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230807 | 160600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230807 | 160500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230807 | 160400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230807 | 160300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230807 | 160200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230807 | 160100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230807 | 160000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230807 | 155900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230807 | 155800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230807 | 155700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230807 | 155600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230807 | 155500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230807 | 155400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230807 | 155300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230807 | 155200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230807 | 155100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 183 | 20230807 | 155000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230807 | 154900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230807 | 154800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230807 | 154700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230807 | 154600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230807 | 154500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230807 | 154400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230807 | 154300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230807 | 154200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230807 | 154100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230807 | 154000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230807 | 153900 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230807 | 153800 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230807 | 153700 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230807 | 153600 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230807 | 153500 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230807 | 153400 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230807 | 153300 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230807 | 153200 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20230807 | 153100 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20230807 | 153000 | 2583015910 | 3715 | 3715 | 3715 | 3715 | 19801 |
| 204 | 20230807 | 152900 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230807 | 152800 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230807 | 152700 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230807 | 152600 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230807 | 152500 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230807 | 152400 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230807 | 152300 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230807 | 152200 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230807 | 152100 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 213 | 20230807 | 152000 | 2509455195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230807 | 151900 | 2509455195 | 3710 | 3710 | 3710 | 3705 | 1061 |
| 215 | 20230807 | 151800 | 2505520390 | 3710 | 3700 | 3710 | 3700 | 1366 |
| 216 | 20230807 | 151700 | 2500456165 | 3705 | 3700 | 3705 | 3700 | 5139 |
| 217 | 20230807 | 151600 | 2481418820 | 3700 | 3700 | 3700 | 3695 | 308 |
| 218 | 20230807 | 151500 | 2480279255 | 3695 | 3695 | 3700 | 3695 | 3036 |
| 219 | 20230807 | 151400 | 2469061175 | 3700 | 3690 | 3700 | 3690 | 1214 |
| 220 | 20230807 | 151300 | 2464569450 | 3700 | 3695 | 3700 | 3695 | 538 |
| 221 | 20230807 | 151200 | 2462581530 | 3695 | 3695 | 3695 | 3695 | 169 |
| 222 | 20230807 | 151100 | 2461957075 | 3695 | 3695 | 3695 | 3690 | 107 |
| 223 | 20230807 | 151000 | 2461561740 | 3695 | 3700 | 3700 | 3695 | 23 |
| 224 | 20230807 | 150900 | 2461476690 | 3690 | 3695 | 3695 | 3690 | 588 |
| 225 | 20230807 | 150800 | 2459304060 | 3695 | 3700 | 3700 | 3695 | 203 |
| 226 | 20230807 | 150700 | 2458553960 | 3690 | 3700 | 3700 | 3690 | 706 |
| 227 | 20230807 | 150600 | 2455944085 | 3700 | 3700 | 3700 | 3690 | 29 |
| 228 | 20230807 | 150500 | 2455836880 | 3690 | 3695 | 3695 | 3690 | 312 |
| 229 | 20230807 | 150400 | 2454685215 | 3695 | 3695 | 3700 | 3695 | 9 |
| 230 | 20230807 | 150300 | 2454651955 | 3695 | 3695 | 3700 | 3695 | 158 |
| 231 | 20230807 | 150200 | 2454068140 | 3695 | 3695 | 3700 | 3695 | 12 |
| 232 | 20230807 | 150100 | 2454023795 | 3705 | 3700 | 3705 | 3685 | 7001 |
| 233 | 20230807 | 150000 | 2428175490 | 3700 | 3710 | 3715 | 3700 | 1077 |
| 234 | 20230807 | 145900 | 2424189135 | 3715 | 3710 | 3715 | 3710 | 7 |
| 235 | 20230807 | 145800 | 2424163160 | 3710 | 3710 | 3710 | 3710 | 59 |
| 236 | 20230807 | 145700 | 2423944270 | 3710 | 3700 | 3710 | 3700 | 6589 |
| 237 | 20230807 | 145600 | 2399499130 | 3700 | 3705 | 3705 | 3700 | 46 |
| 238 | 20230807 | 145500 | 2399328745 | 3700 | 3700 | 3700 | 3700 | 9 |
| 239 | 20230807 | 145400 | 2399295445 | 3700 | 3700 | 3700 | 3700 | 260 |
| 240 | 20230807 | 145300 | 2398333445 | 3700 | 3700 | 3700 | 3700 | 22 |
| 241 | 20230807 | 145200 | 2398252045 | 3695 | 3715 | 3715 | 3695 | 1349 |
| 242 | 20230807 | 145100 | 2393267450 | 3700 | 3705 | 3710 | 3700 | 5593 |
| 243 | 20230807 | 145000 | 2372552625 | 3705 | 3710 | 3710 | 3705 | 603 |
| 244 | 20230807 | 144900 | 2370315510 | 3705 | 3710 | 3710 | 3705 | 122 |
| 245 | 20230807 | 144800 | 2369862940 | 3710 | 3710 | 3715 | 3710 | 420 |
| 246 | 20230807 | 144700 | 2368304240 | 3710 | 3710 | 3710 | 3710 | 321 |
| 247 | 20230807 | 144600 | 2367113330 | 3710 | 3715 | 3715 | 3710 | 10 |
| 248 | 20230807 | 144500 | 2367076225 | 3710 | 3715 | 3715 | 3710 | 21 |
| 249 | 20230807 | 144400 | 2366998270 | 3715 | 3715 | 3720 | 3705 | 544 |
| 250 | 20230807 | 144300 | 2364974660 | 3720 | 3705 | 3720 | 3705 | 7210 |
| 251 | 20230807 | 144200 | 2338160785 | 3710 | 3705 | 3710 | 3705 | 135 |
| 252 | 20230807 | 144100 | 2337660220 | 3705 | 3710 | 3710 | 3705 | 43 |
| 253 | 20230807 | 144000 | 2337500875 | 3705 | 3715 | 3715 | 3705 | 1288 |
| 254 | 20230807 | 143900 | 2332725295 | 3705 | 3715 | 3715 | 3705 | 683 |
| 255 | 20230807 | 143800 | 2330191510 | 3710 | 3715 | 3715 | 3710 | 312 |
| 256 | 20230807 | 143700 | 2329032985 | 3710 | 3710 | 3715 | 3710 | 173 |
| 257 | 20230807 | 143600 | 2328390650 | 3710 | 3710 | 3720 | 3710 | 2003 |
| 258 | 20230807 | 143500 | 2320959510 | 3710 | 3710 | 3720 | 3710 | 3821 |
| 259 | 20230807 | 143400 | 2306767140 | 3715 | 3715 | 3715 | 3715 | 411 |
| 260 | 20230807 | 143300 | 2305240275 | 3715 | 3715 | 3715 | 3715 | 3265 |
| 261 | 20230807 | 143200 | 2293110800 | 3715 | 3710 | 3715 | 3710 | 2007 |
| 262 | 20230807 | 143100 | 2285662575 | 3710 | 3700 | 3710 | 3700 | 611 |
| 263 | 20230807 | 143000 | 2283398775 | 3705 | 3700 | 3705 | 3700 | 567 |
| 264 | 20230807 | 142900 | 2281300820 | 3700 | 3700 | 3700 | 3700 | 940 |
| 265 | 20230807 | 142800 | 2277822820 | 3700 | 3700 | 3705 | 3700 | 23 |
| 266 | 20230807 | 142700 | 2277737690 | 3700 | 3695 | 3700 | 3695 | 2777 |
| 267 | 20230807 | 142600 | 2267465350 | 3695 | 3695 | 3695 | 3695 | 916 |
| 268 | 20230807 | 142500 | 2264080730 | 3695 | 3685 | 3695 | 3685 | 4972 |
| 269 | 20230807 | 142400 | 2245747580 | 3685 | 3690 | 3690 | 3685 | 1061 |
| 270 | 20230807 | 142300 | 2241837775 | 3685 | 3685 | 3685 | 3685 | 10 |
| 271 | 20230807 | 142200 | 2241800925 | 3685 | 3685 | 3685 | 3685 | 69 |
| 272 | 20230807 | 142100 | 2241546660 | 3685 | 3690 | 3690 | 3685 | 35 |
| 273 | 20230807 | 142000 | 2241417575 | 3685 | 3680 | 3685 | 3680 | 14 |
| 274 | 20230807 | 141900 | 2241366030 | 3680 | 3680 | 3680 | 3680 | 7 |
| 275 | 20230807 | 141800 | 2241340270 | 3680 | 3680 | 3690 | 3680 | 419 |
| 276 | 20230807 | 141700 | 2239798255 | 3680 | 3680 | 3680 | 3680 | 214 |
| 277 | 20230807 | 141600 | 2239010735 | 3680 | 3680 | 3680 | 3680 | 21 |
| 278 | 20230807 | 141500 | 2238933455 | 3680 | 3680 | 3680 | 3680 | 10 |
| 279 | 20230807 | 141400 | 2238896655 | 3680 | 3680 | 3680 | 3680 | 83 |
| 280 | 20230807 | 141300 | 2238591215 | 3680 | 3685 | 3685 | 3680 | 22 |
| 281 | 20230807 | 141200 | 2238510245 | 3680 | 3680 | 3680 | 3680 | 212 |
| 282 | 20230807 | 141100 | 2237730085 | 3680 | 3685 | 3685 | 3680 | 1054 |
| 283 | 20230807 | 141000 | 2233851310 | 3685 | 3685 | 3685 | 3685 | 7 |
| 284 | 20230807 | 140900 | 2233825515 | 3685 | 3680 | 3685 | 3680 | 1602 |
| 285 | 20230807 | 140800 | 2227922310 | 3680 | 3680 | 3685 | 3680 | 224 |
| 286 | 20230807 | 140700 | 2227097970 | 3680 | 3680 | 3680 | 3680 | 206 |
| 287 | 20230807 | 140600 | 2226339890 | 3680 | 3680 | 3680 | 3680 | 160 |
| 288 | 20230807 | 140500 | 2225751090 | 3680 | 3685 | 3685 | 3680 | 913 |
| 289 | 20230807 | 140400 | 2222388130 | 3680 | 3680 | 3680 | 3680 | 1686 |
| 290 | 20230807 | 140300 | 2216183650 | 3680 | 3680 | 3680 | 3680 | 64 |
| 291 | 20230807 | 140200 | 2215948130 | 3685 | 3680 | 3685 | 3680 | 13 |
| 292 | 20230807 | 140100 | 2215900280 | 3680 | 3680 | 3680 | 3680 | 120 |
| 293 | 20230807 | 140000 | 2215458680 | 3680 | 3680 | 3680 | 3680 | 251 |
| 294 | 20230807 | 135900 | 2214535000 | 3685 | 3675 | 3685 | 3675 | 9 |
| 295 | 20230807 | 135800 | 2214501880 | 3685 | 3675 | 3685 | 3675 | 956 |
| 296 | 20230807 | 135700 | 2210985005 | 3675 | 3675 | 3680 | 3675 | 115 |
| 297 | 20230807 | 135600 | 2210562370 | 3680 | 3675 | 3680 | 3675 | 18 |
| 298 | 20230807 | 135500 | 2210496205 | 3680 | 3680 | 3685 | 3675 | 62 |
| 299 | 20230807 | 135400 | 2210268275 | 3675 | 3685 | 3685 | 3670 | 2434 |
| 300 | 20230807 | 135300 | 2201323750 | 3680 | 3680 | 3685 | 3675 | 49 |
| 301 | 20230807 | 135200 | 2201143590 | 3680 | 3685 | 3685 | 3680 | 337 |
| 302 | 20230807 | 135100 | 2199903405 | 3680 | 3685 | 3685 | 3680 | 565 |
| 303 | 20230807 | 135000 | 2197824195 | 3680 | 3680 | 3685 | 3680 | 34 |
| 304 | 20230807 | 134900 | 2197699070 | 3680 | 3685 | 3685 | 3680 | 905 |
| 305 | 20230807 | 134800 | 2194366165 | 3680 | 3680 | 3685 | 3680 | 30 |
| 306 | 20230807 | 134700 | 2194255660 | 3680 | 3685 | 3685 | 3680 | 523 |
| 307 | 20230807 | 134600 | 2192331010 | 3685 | 3685 | 3690 | 3685 | 10 |
| 308 | 20230807 | 134500 | 2192294155 | 3690 | 3680 | 3690 | 3680 | 720 |
| 309 | 20230807 | 134400 | 2189643495 | 3680 | 3685 | 3685 | 3680 | 26 |
| 310 | 20230807 | 134300 | 2189547765 | 3685 | 3690 | 3690 | 3685 | 4 |
| 311 | 20230807 | 134200 | 2189533020 | 3680 | 3680 | 3685 | 3680 | 350 |
| 312 | 20230807 | 134100 | 2188244850 | 3680 | 3685 | 3685 | 3680 | 1566 |
| 313 | 20230807 | 134000 | 2182481935 | 3690 | 3685 | 3690 | 3685 | 4995 |
| 314 | 20230807 | 133900 | 2164050420 | 3685 | 3685 | 3690 | 3680 | 1883 |
| 315 | 20230807 | 133800 | 2157111540 | 3685 | 3685 | 3690 | 3685 | 229 |
| 316 | 20230807 | 133700 | 2156267370 | 3685 | 3690 | 3690 | 3685 | 10 |
| 317 | 20230807 | 133600 | 2156230515 | 3690 | 3685 | 3690 | 3685 | 312 |
| 318 | 20230807 | 133500 | 2155080630 | 3685 | 3685 | 3690 | 3680 | 199 |
| 319 | 20230807 | 133400 | 2154347750 | 3680 | 3690 | 3690 | 3680 | 1009 |
| 320 | 20230807 | 133300 | 2150633920 | 3685 | 3685 | 3690 | 3685 | 29 |
| 321 | 20230807 | 133200 | 2150527050 | 3690 | 3695 | 3700 | 3690 | 944 |
| 322 | 20230807 | 133100 | 2147040975 | 3690 | 3695 | 3695 | 3690 | 13 |
| 323 | 20230807 | 133000 | 2146993000 | 3680 | 3685 | 3695 | 3680 | 12423 |
| 324 | 20230807 | 132900 | 2101247435 | 3690 | 3690 | 3690 | 3690 | 1 |
| 325 | 20230807 | 132800 | 2101243745 | 3685 | 3690 | 3690 | 3685 | 1156 |
| 326 | 20230807 | 132700 | 2096978385 | 3690 | 3685 | 3690 | 3685 | 25 |
| 327 | 20230807 | 132600 | 2096886210 | 3690 | 3685 | 3690 | 3685 | 8 |
| 328 | 20230807 | 132500 | 2096856725 | 3685 | 3685 | 3685 | 3680 | 35 |
| 329 | 20230807 | 132400 | 2096727765 | 3690 | 3690 | 3690 | 3685 | 149 |
| 330 | 20230807 | 132300 | 2096178000 | 3690 | 3690 | 3695 | 3690 | 65 |
| 331 | 20230807 | 132200 | 2095938145 | 3690 | 3690 | 3690 | 3690 | 823 |
| 332 | 20230807 | 132100 | 2092901275 | 3690 | 3680 | 3690 | 3675 | 13295 |
| 333 | 20230807 | 132000 | 2043996160 | 3680 | 3680 | 3685 | 3680 | 483 |
| 334 | 20230807 | 131900 | 2042218710 | 3680 | 3685 | 3685 | 3680 | 2847 |
| 335 | 20230807 | 131800 | 2031733030 | 3690 | 3690 | 3690 | 3685 | 371 |
| 336 | 20230807 | 131700 | 2030365695 | 3690 | 3690 | 3690 | 3690 | 163 |
| 337 | 20230807 | 131600 | 2029764225 | 3690 | 3690 | 3690 | 3690 | 9 |
| 338 | 20230807 | 131500 | 2029731015 | 3690 | 3690 | 3695 | 3690 | 898 |
| 339 | 20230807 | 131400 | 2026417390 | 3695 | 3695 | 3695 | 3690 | 408 |
| 340 | 20230807 | 131300 | 2024911850 | 3690 | 3695 | 3695 | 3690 | 10 |
| 341 | 20230807 | 131200 | 2024874940 | 3690 | 3695 | 3695 | 3690 | 222 |
| 342 | 20230807 | 131100 | 2024054760 | 3695 | 3695 | 3700 | 3695 | 937 |
| 343 | 20230807 | 131000 | 2020592540 | 3705 | 3690 | 3705 | 3690 | 576 |
| 344 | 20230807 | 130900 | 2018462995 | 3690 | 3700 | 3700 | 3690 | 6088 |
| 345 | 20230807 | 130800 | 1995991935 | 3695 | 3710 | 3710 | 3695 | 3367 |
| 346 | 20230807 | 130700 | 1983534180 | 3705 | 3700 | 3710 | 3700 | 3548 |
| 347 | 20230807 | 130600 | 1970374045 | 3705 | 3705 | 3705 | 3705 | 834 |
| 348 | 20230807 | 130500 | 1967284075 | 3705 | 3710 | 3710 | 3705 | 5 |
| 349 | 20230807 | 130400 | 1967265540 | 3705 | 3705 | 3710 | 3705 | 282 |
| 350 | 20230807 | 130300 | 1966220715 | 3705 | 3705 | 3710 | 3705 | 18 |
| 351 | 20230807 | 130200 | 1966154020 | 3705 | 3710 | 3710 | 3705 | 173 |
| 352 | 20230807 | 130100 | 1965512485 | 3705 | 3715 | 3715 | 3705 | 316 |
| 353 | 20230807 | 130000 | 1964340105 | 3715 | 3715 | 3715 | 3715 | 175 |
| 354 | 20230807 | 125900 | 1963689980 | 3715 | 3710 | 3715 | 3710 | 30 |
| 355 | 20230807 | 125800 | 1963578550 | 3710 | 3710 | 3720 | 3710 | 1126 |
| 356 | 20230807 | 125700 | 1959399970 | 3710 | 3715 | 3720 | 3710 | 1075 |
| 357 | 20230807 | 125600 | 1955406710 | 3715 | 3710 | 3715 | 3710 | 531 |
| 358 | 20230807 | 125500 | 1953434125 | 3710 | 3710 | 3710 | 3710 | 109 |
| 359 | 20230807 | 125400 | 1953029735 | 3710 | 3715 | 3715 | 3710 | 11 |
| 360 | 20230807 | 125300 | 1952988905 | 3710 | 3715 | 3715 | 3710 | 101 |
| 361 | 20230807 | 125200 | 1952614155 | 3710 | 3710 | 3715 | 3710 | 75 |
| 362 | 20230807 | 125100 | 1952335900 | 3710 | 3715 | 3715 | 3710 | 121 |
| 363 | 20230807 | 125000 | 1951886960 | 3710 | 3710 | 3710 | 3710 | 997 |
| 364 | 20230807 | 124900 | 1948188090 | 3705 | 3705 | 3705 | 3705 | 38 |
| 365 | 20230807 | 124800 | 1948047300 | 3705 | 3700 | 3710 | 3700 | 1017 |
| 366 | 20230807 | 124700 | 1944284310 | 3700 | 3710 | 3710 | 3700 | 6820 |
| 367 | 20230807 | 124600 | 1919035360 | 3710 | 3715 | 3715 | 3710 | 512 |
| 368 | 20230807 | 124500 | 1917133890 | 3715 | 3720 | 3720 | 3715 | 1325 |
| 369 | 20230807 | 124400 | 1912204920 | 3720 | 3715 | 3720 | 3715 | 7 |
| 370 | 20230807 | 124300 | 1912178910 | 3715 | 3715 | 3715 | 3710 | 1216 |
| 371 | 20230807 | 124200 | 1907665240 | 3715 | 3720 | 3720 | 3715 | 2044 |
| 372 | 20230807 | 124100 | 1900061570 | 3720 | 3710 | 3720 | 3710 | 524 |
| 373 | 20230807 | 124000 | 1898114445 | 3710 | 3715 | 3715 | 3710 | 188 |
| 374 | 20230807 | 123900 | 1897416060 | 3720 | 3710 | 3720 | 3710 | 750 |
| 375 | 20230807 | 123800 | 1894630295 | 3715 | 3710 | 3715 | 3710 | 12 |
| 376 | 20230807 | 123700 | 1894585750 | 3720 | 3710 | 3720 | 3710 | 425 |
| 377 | 20230807 | 123600 | 1893007165 | 3710 | 3710 | 3710 | 3710 | 30 |
| 378 | 20230807 | 123500 | 1892895865 | 3710 | 3710 | 3715 | 3710 | 2095 |
| 379 | 20230807 | 123400 | 1885114115 | 3710 | 3710 | 3710 | 3710 | 455 |
| 380 | 20230807 | 123300 | 1883426065 | 3705 | 3705 | 3705 | 3705 | 3 |
| 381 | 20230807 | 123200 | 1883414950 | 3700 | 3710 | 3710 | 3700 | 1137 |
| 382 | 20230807 | 123100 | 1879204880 | 3710 | 3710 | 3710 | 3710 | 0 |
| 383 | 20230807 | 123000 | 1879204880 | 3710 | 3710 | 3710 | 3700 | 1234 |
| 384 | 20230807 | 122900 | 1874632250 | 3710 | 3705 | 3715 | 3705 | 642 |
| 385 | 20230807 | 122800 | 1872250340 | 3710 | 3705 | 3710 | 3700 | 920 |
| 386 | 20230807 | 122700 | 1868839655 | 3705 | 3710 | 3710 | 3705 | 4 |
| 387 | 20230807 | 122600 | 1868824830 | 3705 | 3705 | 3705 | 3700 | 937 |
| 388 | 20230807 | 122500 | 1865354870 | 3705 | 3700 | 3705 | 3700 | 1218 |
| 389 | 20230807 | 122400 | 1860846405 | 3695 | 3700 | 3700 | 3695 | 6 |
| 390 | 20230807 | 122300 | 1860824230 | 3690 | 3695 | 3700 | 3690 | 1208 |
| 391 | 20230807 | 122200 | 1856366105 | 3695 | 3695 | 3695 | 3695 | 301 |
| 392 | 20230807 | 122100 | 1855253910 | 3695 | 3695 | 3700 | 3695 | 40 |
| 393 | 20230807 | 122000 | 1855106085 | 3695 | 3695 | 3695 | 3695 | 204 |
| 394 | 20230807 | 121900 | 1854352305 | 3695 | 3695 | 3695 | 3695 | 37 |
| 395 | 20230807 | 121800 | 1854215590 | 3695 | 3700 | 3700 | 3695 | 105 |
| 396 | 20230807 | 121700 | 1853827610 | 3700 | 3700 | 3705 | 3700 | 503 |
| 397 | 20230807 | 121600 | 1851966425 | 3700 | 3700 | 3700 | 3695 | 879 |
| 398 | 20230807 | 121500 | 1848714145 | 3700 | 3695 | 3700 | 3695 | 2514 |
| 399 | 20230807 | 121400 | 1839420485 | 3695 | 3690 | 3695 | 3690 | 572 |
| 400 | 20230807 | 121300 | 1837306980 | 3690 | 3690 | 3690 | 3690 | 1610 |
| 401 | 20230807 | 121200 | 1831366080 | 3690 | 3690 | 3690 | 3690 | 194 |
| 402 | 20230807 | 121100 | 1830650220 | 3695 | 3690 | 3695 | 3690 | 84 |
| 403 | 20230807 | 121000 | 1830339860 | 3695 | 3695 | 3695 | 3695 | 121 |
| 404 | 20230807 | 120900 | 1829892765 | 3695 | 3695 | 3695 | 3695 | 1054 |
| 405 | 20230807 | 120800 | 1825998235 | 3695 | 3695 | 3695 | 3695 | 601 |
| 406 | 20230807 | 120700 | 1823777540 | 3685 | 3685 | 3690 | 3685 | 166 |
| 407 | 20230807 | 120600 | 1823165825 | 3685 | 3690 | 3690 | 3685 | 53 |
| 408 | 20230807 | 120500 | 1822970405 | 3680 | 3700 | 3700 | 3680 | 2176 |
| 409 | 20230807 | 120400 | 1814957230 | 3700 | 3700 | 3700 | 3700 | 1 |
| 410 | 20230807 | 120300 | 1814953530 | 3695 | 3695 | 3695 | 3695 | 16 |
| 411 | 20230807 | 120200 | 1814894410 | 3700 | 3700 | 3700 | 3700 | 100 |
| 412 | 20230807 | 120100 | 1814524410 | 3700 | 3700 | 3700 | 3700 | 411 |
| 413 | 20230807 | 120000 | 1813003710 | 3700 | 3705 | 3705 | 3700 | 29 |
| 414 | 20230807 | 115900 | 1812896310 | 3705 | 3700 | 3705 | 3700 | 361 |
| 415 | 20230807 | 115800 | 1811558810 | 3700 | 3700 | 3700 | 3700 | 30 |
| 416 | 20230807 | 115700 | 1811447810 | 3700 | 3700 | 3700 | 3700 | 11 |
| 417 | 20230807 | 115600 | 1811407110 | 3705 | 3705 | 3705 | 3705 | 291 |
| 418 | 20230807 | 115500 | 1810328955 | 3705 | 3700 | 3705 | 3700 | 110 |
| 419 | 20230807 | 115400 | 1809921430 | 3700 | 3695 | 3700 | 3695 | 135 |
| 420 | 20230807 | 115300 | 1809421970 | 3695 | 3700 | 3700 | 3680 | 1444 |
| 421 | 20230807 | 115200 | 1804103080 | 3700 | 3700 | 3700 | 3700 | 141 |
| 422 | 20230807 | 115100 | 1803581380 | 3700 | 3695 | 3700 | 3695 | 60 |
| 423 | 20230807 | 115000 | 1803359385 | 3695 | 3695 | 3695 | 3695 | 42 |
| 424 | 20230807 | 114900 | 1803204195 | 3685 | 3695 | 3695 | 3685 | 335 |
| 425 | 20230807 | 114800 | 1801968700 | 3705 | 3700 | 3705 | 3695 | 351 |
| 426 | 20230807 | 114700 | 1800670745 | 3715 | 3710 | 3715 | 3710 | 2417 |
| 427 | 20230807 | 114600 | 1791694115 | 3700 | 3700 | 3700 | 3700 | 945 |
| 428 | 20230807 | 114500 | 1788197615 | 3695 | 3705 | 3705 | 3695 | 161 |
| 429 | 20230807 | 114400 | 1787601505 | 3705 | 3705 | 3705 | 3705 | 414 |
| 430 | 20230807 | 114300 | 1786067635 | 3705 | 3705 | 3715 | 3705 | 1166 |
| 431 | 20230807 | 114200 | 1781740130 | 3700 | 3700 | 3700 | 3700 | 6 |
| 432 | 20230807 | 114100 | 1781717930 | 3710 | 3710 | 3710 | 3710 | 1367 |
| 433 | 20230807 | 114000 | 1776646360 | 3710 | 3705 | 3710 | 3705 | 70 |
| 434 | 20230807 | 113900 | 1776386665 | 3700 | 3705 | 3710 | 3700 | 15 |
| 435 | 20230807 | 113800 | 1776331135 | 3710 | 3700 | 3710 | 3685 | 6590 |
| 436 | 20230807 | 113700 | 1752010700 | 3700 | 3715 | 3715 | 3700 | 13452 |
| 437 | 20230807 | 113600 | 1702168005 | 3715 | 3715 | 3715 | 3715 | 875 |
| 438 | 20230807 | 113500 | 1698917380 | 3720 | 3720 | 3720 | 3720 | 1 |
| 439 | 20230807 | 113400 | 1698913660 | 3720 | 3715 | 3720 | 3715 | 130 |
| 440 | 20230807 | 113300 | 1698430650 | 3715 | 3720 | 3720 | 3715 | 86 |
| 441 | 20230807 | 113200 | 1698111005 | 3715 | 3715 | 3715 | 3715 | 314 |
| 442 | 20230807 | 113100 | 1696944495 | 3710 | 3710 | 3710 | 3710 | 3026 |
| 443 | 20230807 | 113000 | 1685718035 | 3720 | 3720 | 3720 | 3710 | 6678 |
| 444 | 20230807 | 112900 | 1660903090 | 3720 | 3720 | 3725 | 3720 | 3251 |
| 445 | 20230807 | 112800 | 1648809365 | 3715 | 3715 | 3720 | 3715 | 2393 |
| 446 | 20230807 | 112700 | 1639907960 | 3715 | 3720 | 3720 | 3710 | 110 |
| 447 | 20230807 | 112600 | 1639499320 | 3710 | 3715 | 3720 | 3710 | 2934 |
| 448 | 20230807 | 112500 | 1628602930 | 3715 | 3720 | 3725 | 3715 | 3160 |
| 449 | 20230807 | 112400 | 1616843910 | 3725 | 3700 | 3725 | 3700 | 23536 |
| 450 | 20230807 | 112300 | 1529486890 | 3700 | 3700 | 3700 | 3695 | 7245 |
| 451 | 20230807 | 112200 | 1502680415 | 3695 | 3695 | 3700 | 3695 | 1094 |
| 452 | 20230807 | 112100 | 1498638005 | 3695 | 3695 | 3695 | 3695 | 135 |
| 453 | 20230807 | 112000 | 1498139180 | 3695 | 3695 | 3695 | 3695 | 105 |
| 454 | 20230807 | 111900 | 1497751205 | 3695 | 3700 | 3700 | 3695 | 840 |
| 455 | 20230807 | 111800 | 1494644755 | 3695 | 3690 | 3695 | 3690 | 1675 |
| 456 | 20230807 | 111700 | 1488456855 | 3690 | 3695 | 3700 | 3690 | 2589 |
| 457 | 20230807 | 111600 | 1478885785 | 3690 | 3685 | 3690 | 3685 | 1257 |
| 458 | 20230807 | 111500 | 1474249420 | 3680 | 3685 | 3685 | 3680 | 38 |
| 459 | 20230807 | 111400 | 1474109485 | 3680 | 3680 | 3680 | 3680 | 0 |
| 460 | 20230807 | 111300 | 1474109485 | 3680 | 3680 | 3680 | 3675 | 24 |
| 461 | 20230807 | 111200 | 1474021205 | 3680 | 3675 | 3680 | 3675 | 22 |
| 462 | 20230807 | 111100 | 1473940350 | 3690 | 3690 | 3690 | 3690 | 169 |
| 463 | 20230807 | 111000 | 1473316740 | 3690 | 3685 | 3690 | 3675 | 594 |
| 464 | 20230807 | 110900 | 1471125600 | 3690 | 3690 | 3690 | 3685 | 1067 |
| 465 | 20230807 | 110800 | 1467188895 | 3690 | 3695 | 3695 | 3675 | 22035 |
| 466 | 20230807 | 110700 | 1386208645 | 3695 | 3690 | 3700 | 3690 | 5192 |
| 467 | 20230807 | 110600 | 1367026665 | 3695 | 3685 | 3695 | 3685 | 13486 |
| 468 | 20230807 | 110500 | 1317239230 | 3685 | 3675 | 3685 | 3670 | 2368 |
| 469 | 20230807 | 110400 | 1308522500 | 3670 | 3670 | 3670 | 3670 | 8 |
| 470 | 20230807 | 110300 | 1308493140 | 3670 | 3685 | 3685 | 3670 | 10298 |
| 471 | 20230807 | 110200 | 1270683415 | 3685 | 3685 | 3685 | 3685 | 6 |
| 472 | 20230807 | 110100 | 1270661305 | 3685 | 3690 | 3695 | 3685 | 774 |
| 473 | 20230807 | 110000 | 1267807820 | 3685 | 3690 | 3690 | 3685 | 9374 |
| 474 | 20230807 | 105900 | 1233218060 | 3690 | 3685 | 3690 | 3685 | 1124 |
| 475 | 20230807 | 105800 | 1229075570 | 3685 | 3680 | 3690 | 3680 | 4878 |
| 476 | 20230807 | 105700 | 1211097600 | 3680 | 3675 | 3680 | 3675 | 1023 |
| 477 | 20230807 | 105600 | 1207337960 | 3675 | 3680 | 3680 | 3675 | 112 |
| 478 | 20230807 | 105500 | 1206925860 | 3680 | 3680 | 3680 | 3675 | 2089 |
| 479 | 20230807 | 105400 | 1199243770 | 3675 | 3675 | 3675 | 3675 | 94 |
| 480 | 20230807 | 105300 | 1198898320 | 3680 | 3680 | 3680 | 3675 | 565 |
| 481 | 20230807 | 105200 | 1196821680 | 3675 | 3680 | 3680 | 3675 | 472 |
| 482 | 20230807 | 105100 | 1195085720 | 3680 | 3675 | 3680 | 3675 | 3333 |
| 483 | 20230807 | 105000 | 1182826440 | 3670 | 3675 | 3675 | 3670 | 102 |
| 484 | 20230807 | 104900 | 1182451965 | 3665 | 3670 | 3670 | 3665 | 795 |
| 485 | 20230807 | 104800 | 1179534335 | 3670 | 3670 | 3670 | 3665 | 955 |
| 486 | 20230807 | 104700 | 1176029645 | 3670 | 3670 | 3670 | 3665 | 375 |
| 487 | 20230807 | 104600 | 1174653435 | 3665 | 3660 | 3670 | 3660 | 1545 |
| 488 | 20230807 | 104500 | 1168993215 | 3650 | 3660 | 3660 | 3650 | 12014 |
| 489 | 20230807 | 104400 | 1125125410 | 3660 | 3660 | 3660 | 3660 | 383 |
| 490 | 20230807 | 104300 | 1123723630 | 3665 | 3665 | 3665 | 3665 | 1028 |
| 491 | 20230807 | 104200 | 1119956010 | 3670 | 3675 | 3675 | 3670 | 664 |
| 492 | 20230807 | 104100 | 1117518995 | 3675 | 3680 | 3680 | 3675 | 22 |
| 493 | 20230807 | 104000 | 1117438125 | 3675 | 3675 | 3675 | 3675 | 1214 |
| 494 | 20230807 | 103900 | 1112976675 | 3675 | 3675 | 3675 | 3675 | 507 |
| 495 | 20230807 | 103800 | 1111113450 | 3675 | 3675 | 3675 | 3675 | 48 |
| 496 | 20230807 | 103700 | 1110937050 | 3675 | 3675 | 3675 | 3675 | 0 |
| 497 | 20230807 | 103600 | 1110937050 | 3675 | 3670 | 3680 | 3670 | 652 |
| 498 | 20230807 | 103500 | 1108541445 | 3670 | 3670 | 3670 | 3670 | 9 |
| 499 | 20230807 | 103400 | 1108508415 | 3675 | 3660 | 3680 | 3660 | 1474 |
| 500 | 20230807 | 103300 | 1103098060 | 3675 | 3675 | 3675 | 3675 | 4636 |
| 501 | 20230807 | 103200 | 1086060760 | 3675 | 3685 | 3685 | 3675 | 275 |
| 502 | 20230807 | 103100 | 1085047935 | 3685 | 3655 | 3685 | 3655 | 7587 |
| 503 | 20230807 | 103000 | 1057119845 | 3655 | 3670 | 3680 | 3655 | 23508 |
| 504 | 20230807 | 102900 | 971169520 | 3680 | 3670 | 3680 | 3670 | 85 |
| 505 | 20230807 | 102800 | 970857390 | 3680 | 3675 | 3680 | 3675 | 1049 |
| 506 | 20230807 | 102700 | 966997575 | 3675 | 3685 | 3690 | 3675 | 2010 |
| 507 | 20230807 | 102600 | 959604950 | 3685 | 3685 | 3690 | 3680 | 1022 |
| 508 | 20230807 | 102500 | 955839090 | 3685 | 3685 | 3690 | 3685 | 376 |
| 509 | 20230807 | 102400 | 954453525 | 3685 | 3685 | 3685 | 3680 | 3544 |
| 510 | 20230807 | 102300 | 941405575 | 3690 | 3680 | 3690 | 3680 | 1277 |
| 511 | 20230807 | 102200 | 936700930 | 3680 | 3685 | 3685 | 3680 | 785 |
| 512 | 20230807 | 102100 | 933812100 | 3680 | 3680 | 3680 | 3680 | 2277 |
| 513 | 20230807 | 102000 | 925432740 | 3680 | 3670 | 3680 | 3665 | 6264 |
| 514 | 20230807 | 101900 | 902404170 | 3675 | 3655 | 3675 | 3650 | 12563 |
| 515 | 20230807 | 101800 | 856471020 | 3650 | 3680 | 3685 | 3650 | 15395 |
| 516 | 20230807 | 101700 | 800015785 | 3690 | 3685 | 3690 | 3685 | 2627 |
| 517 | 20230807 | 101600 | 790333680 | 3695 | 3690 | 3695 | 3690 | 3156 |
| 518 | 20230807 | 101500 | 778688030 | 3690 | 3685 | 3690 | 3685 | 5787 |
| 519 | 20230807 | 101400 | 757356150 | 3690 | 3685 | 3695 | 3685 | 4939 |
| 520 | 20230807 | 101300 | 739141700 | 3685 | 3675 | 3685 | 3675 | 7386 |
| 521 | 20230807 | 101200 | 711961445 | 3680 | 3680 | 3680 | 3675 | 3077 |
| 522 | 20230807 | 101100 | 700648890 | 3675 | 3665 | 3675 | 3665 | 4997 |
| 523 | 20230807 | 101000 | 682302560 | 3665 | 3655 | 3665 | 3655 | 104 |
| 524 | 20230807 | 100900 | 681922040 | 3665 | 3665 | 3665 | 3665 | 40 |
| 525 | 20230807 | 100800 | 681775440 | 3665 | 3660 | 3665 | 3660 | 2101 |
| 526 | 20230807 | 100700 | 674078850 | 3660 | 3665 | 3665 | 3645 | 1282 |
| 527 | 20230807 | 100600 | 669395145 | 3665 | 3650 | 3665 | 3650 | 2793 |
| 528 | 20230807 | 100500 | 659186020 | 3655 | 3665 | 3670 | 3655 | 1767 |
| 529 | 20230807 | 100400 | 652723475 | 3665 | 3635 | 3665 | 3635 | 14887 |
| 530 | 20230807 | 100300 | 598219130 | 3655 | 3645 | 3655 | 3635 | 7100 |
| 531 | 20230807 | 100200 | 572296770 | 3635 | 3635 | 3635 | 3635 | 2035 |
| 532 | 20230807 | 100100 | 564899545 | 3635 | 3635 | 3650 | 3635 | 1794 |
| 533 | 20230807 | 100000 | 558361220 | 3630 | 3630 | 3630 | 3630 | 0 |
| 534 | 20230807 | 095900 | 558361220 | 3630 | 3635 | 3635 | 3630 | 895 |
| 535 | 20230807 | 095800 | 555112295 | 3635 | 3635 | 3635 | 3630 | 6057 |
| 536 | 20230807 | 095700 | 533125220 | 3635 | 3635 | 3635 | 3635 | 2465 |
| 537 | 20230807 | 095600 | 524164945 | 3640 | 3640 | 3640 | 3640 | 607 |
| 538 | 20230807 | 095500 | 521955465 | 3640 | 3640 | 3640 | 3640 | 700 |
| 539 | 20230807 | 095400 | 519407465 | 3640 | 3640 | 3640 | 3640 | 0 |
| 540 | 20230807 | 095300 | 519407465 | 3640 | 3645 | 3645 | 3640 | 487 |
| 541 | 20230807 | 095200 | 517633040 | 3645 | 3640 | 3645 | 3640 | 196 |
| 542 | 20230807 | 095100 | 516919120 | 3640 | 3640 | 3640 | 3640 | 144 |
| 543 | 20230807 | 095000 | 516394960 | 3640 | 3635 | 3640 | 3635 | 6536 |
| 544 | 20230807 | 094900 | 492611835 | 3640 | 3640 | 3640 | 3630 | 2343 |
| 545 | 20230807 | 094800 | 484095585 | 3630 | 3645 | 3645 | 3630 | 3405 |
| 546 | 20230807 | 094700 | 471723300 | 3655 | 3655 | 3655 | 3655 | 0 |
| 547 | 20230807 | 094600 | 471723300 | 3655 | 3655 | 3660 | 3650 | 1622 |
| 548 | 20230807 | 094500 | 465793460 | 3655 | 3650 | 3665 | 3650 | 16749 |
| 549 | 20230807 | 094400 | 404564830 | 3650 | 3640 | 3650 | 3635 | 5827 |
| 550 | 20230807 | 094300 | 383337725 | 3635 | 3635 | 3635 | 3635 | 3501 |
| 551 | 20230807 | 094200 | 370611590 | 3635 | 3630 | 3635 | 3630 | 105 |
| 552 | 20230807 | 094100 | 370229935 | 3630 | 3630 | 3635 | 3625 | 527 |
| 553 | 20230807 | 094000 | 368317345 | 3625 | 3625 | 3625 | 3625 | 486 |
| 554 | 20230807 | 093900 | 366555595 | 3625 | 3620 | 3625 | 3620 | 3821 |
| 555 | 20230807 | 093800 | 352720240 | 3620 | 3625 | 3625 | 3620 | 3952 |
| 556 | 20230807 | 093700 | 338411120 | 3620 | 3625 | 3630 | 3620 | 3605 |
| 557 | 20230807 | 093600 | 325355480 | 3625 | 3625 | 3630 | 3625 | 578 |
| 558 | 20230807 | 093500 | 323260225 | 3625 | 3635 | 3635 | 3625 | 1700 |
| 559 | 20230807 | 093400 | 317097355 | 3635 | 3630 | 3640 | 3630 | 1588 |
| 560 | 20230807 | 093300 | 311325400 | 3630 | 3625 | 3630 | 3625 | 961 |
| 561 | 20230807 | 093200 | 307841760 | 3625 | 3620 | 3625 | 3620 | 840 |
| 562 | 20230807 | 093100 | 304800950 | 3620 | 3615 | 3620 | 3615 | 1937 |
| 563 | 20230807 | 093000 | 297798670 | 3615 | 3620 | 3620 | 3615 | 2077 |
| 564 | 20230807 | 092900 | 290290310 | 3620 | 3620 | 3620 | 3620 | 519 |
| 565 | 20230807 | 092800 | 288411530 | 3620 | 3620 | 3620 | 3620 | 2081 |
| 566 | 20230807 | 092700 | 280878310 | 3625 | 3620 | 3625 | 3620 | 640 |
| 567 | 20230807 | 092600 | 278561105 | 3625 | 3625 | 3625 | 3625 | 1529 |
| 568 | 20230807 | 092500 | 273018480 | 3620 | 3620 | 3620 | 3620 | 137 |
| 569 | 20230807 | 092400 | 272522540 | 3620 | 3620 | 3620 | 3620 | 700 |
| 570 | 20230807 | 092300 | 269988540 | 3620 | 3620 | 3625 | 3615 | 901 |
| 571 | 20230807 | 092200 | 266727750 | 3625 | 3625 | 3625 | 3620 | 461 |
| 572 | 20230807 | 092100 | 265056630 | 3625 | 3625 | 3625 | 3625 | 525 |
| 573 | 20230807 | 092000 | 263153505 | 3630 | 3615 | 3630 | 3615 | 6618 |
| 574 | 20230807 | 091900 | 239181705 | 3610 | 3600 | 3610 | 3600 | 550 |
| 575 | 20230807 | 091800 | 237198705 | 3600 | 3605 | 3605 | 3595 | 5212 |
| 576 | 20230807 | 091700 | 218442465 | 3600 | 3610 | 3610 | 3600 | 6133 |
| 577 | 20230807 | 091600 | 196349305 | 3605 | 3605 | 3610 | 3605 | 1725 |
| 578 | 20230807 | 091500 | 190130675 | 3605 | 3610 | 3610 | 3605 | 1111 |
| 579 | 20230807 | 091400 | 186123020 | 3605 | 3605 | 3605 | 3605 | 120 |
| 580 | 20230807 | 091300 | 185690420 | 3605 | 3605 | 3605 | 3605 | 201 |
| 581 | 20230807 | 091200 | 184965815 | 3605 | 3615 | 3615 | 3605 | 900 |
| 582 | 20230807 | 091100 | 181721305 | 3620 | 3605 | 3620 | 3605 | 5261 |
| 583 | 20230807 | 091000 | 162755235 | 3605 | 3625 | 3625 | 3600 | 8939 |
| 584 | 20230807 | 090900 | 130549750 | 3625 | 3620 | 3625 | 3620 | 824 |
| 585 | 20230807 | 090800 | 127563100 | 3620 | 3615 | 3620 | 3615 | 2698 |
| 586 | 20230807 | 090700 | 117805025 | 3615 | 3615 | 3615 | 3615 | 500 |
| 587 | 20230807 | 090600 | 115997525 | 3615 | 3600 | 3615 | 3600 | 378 |
| 588 | 20230807 | 090500 | 114636530 | 3615 | 3615 | 3620 | 3595 | 1434 |
| 589 | 20230807 | 090400 | 109452680 | 3615 | 3600 | 3615 | 3595 | 536 |
| 590 | 20230807 | 090300 | 107523000 | 3595 | 3600 | 3600 | 3595 | 997 |
| 591 | 20230807 | 090200 | 103934050 | 3600 | 3620 | 3620 | 3600 | 18433 |
| 592 | 20230807 | 090100 | 37496915 | 3620 | 3625 | 3625 | 3620 | 4574 |
| 593 | 20230807 | 090000 | 20928265 | 3625 | 3615 | 3625 | 3615 | 5221 |