30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 3 | 20230808 | 192600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20230808 | 192500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20230808 | 192400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20230808 | 192300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20230808 | 192200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20230808 | 192100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20230808 | 192000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20230808 | 191900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20230808 | 191800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20230808 | 191700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20230808 | 191600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20230808 | 191500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20230808 | 191400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20230808 | 191300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20230808 | 191200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20230808 | 191100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20230808 | 191000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20230808 | 190900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20230808 | 190800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20230808 | 190700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20230808 | 190600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20230808 | 190500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20230808 | 190400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20230808 | 190300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20230808 | 190200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20230808 | 190100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20230808 | 190000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20230808 | 185900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20230808 | 185800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20230808 | 185700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 33 | 20230808 | 185600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20230808 | 185500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20230808 | 185400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20230808 | 185300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20230808 | 185200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20230808 | 185100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20230808 | 185000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20230808 | 184900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20230808 | 184800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20230808 | 184700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20230808 | 184600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20230808 | 184500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20230808 | 184400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20230808 | 184300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20230808 | 184200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20230808 | 184100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20230808 | 184000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20230808 | 183900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20230808 | 183800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20230808 | 183700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20230808 | 183600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20230808 | 183500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20230808 | 183400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20230808 | 183300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20230808 | 183200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20230808 | 183100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20230808 | 183000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20230808 | 182900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20230808 | 182800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20230808 | 182700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 63 | 20230808 | 182600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20230808 | 182500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20230808 | 182400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20230808 | 182300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20230808 | 182200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20230808 | 182100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20230808 | 182000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20230808 | 181900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20230808 | 181800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20230808 | 181700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20230808 | 181600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20230808 | 181500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20230808 | 181400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20230808 | 181300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20230808 | 181200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20230808 | 181100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20230808 | 181000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20230808 | 180900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20230808 | 180800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20230808 | 180700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20230808 | 180600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20230808 | 180500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20230808 | 180400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20230808 | 180300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20230808 | 180200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20230808 | 180100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20230808 | 180000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20230808 | 175900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20230808 | 175800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20230808 | 175700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 93 | 20230808 | 175600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20230808 | 175500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20230808 | 175400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20230808 | 175300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20230808 | 175200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20230808 | 175100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20230808 | 175000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20230808 | 174900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20230808 | 174800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20230808 | 174700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20230808 | 174600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20230808 | 174500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20230808 | 174400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20230808 | 174300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20230808 | 174200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20230808 | 174100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20230808 | 174000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20230808 | 173900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20230808 | 173800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20230808 | 173700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20230808 | 173600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20230808 | 173500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20230808 | 173400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20230808 | 173300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20230808 | 173200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20230808 | 173100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20230808 | 173000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20230808 | 172900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20230808 | 172800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20230808 | 172700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 123 | 20230808 | 172600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20230808 | 172500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20230808 | 172400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20230808 | 172300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20230808 | 172200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20230808 | 172100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20230808 | 172000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20230808 | 171900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20230808 | 171800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20230808 | 171700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20230808 | 171600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20230808 | 171500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20230808 | 171400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20230808 | 171300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20230808 | 171200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20230808 | 171100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20230808 | 171000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20230808 | 170900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20230808 | 170800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20230808 | 170700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20230808 | 170600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20230808 | 170500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20230808 | 170400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20230808 | 170300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20230808 | 170200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20230808 | 170100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20230808 | 170000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20230808 | 165900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20230808 | 165800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20230808 | 165700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 153 | 20230808 | 165600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20230808 | 165500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20230808 | 165400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20230808 | 165300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20230808 | 165200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20230808 | 165100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20230808 | 165000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20230808 | 164900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20230808 | 164800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20230808 | 164700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20230808 | 164600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20230808 | 164500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20230808 | 164400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20230808 | 164300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20230808 | 164200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20230808 | 164100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20230808 | 164000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20230808 | 163900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20230808 | 163800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20230808 | 163700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20230808 | 163600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20230808 | 163500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20230808 | 163400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20230808 | 163300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20230808 | 163200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20230808 | 163100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20230808 | 163000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20230808 | 162900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20230808 | 162800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20230808 | 162700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 183 | 20230808 | 162600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20230808 | 162500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20230808 | 162400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20230808 | 162300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20230808 | 162200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20230808 | 162100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20230808 | 162000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20230808 | 161900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20230808 | 161800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20230808 | 161700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20230808 | 161600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20230808 | 161500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20230808 | 161400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20230808 | 161300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20230808 | 161200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20230808 | 161100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20230808 | 161000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20230808 | 160900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20230808 | 160800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20230808 | 160700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20230808 | 160600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20230808 | 160500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20230808 | 160400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20230808 | 160300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20230808 | 160200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20230808 | 160100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20230808 | 160000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20230808 | 155900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20230808 | 155800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20230808 | 155700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 213 | 20230808 | 155600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20230808 | 155500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20230808 | 155400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20230808 | 155300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20230808 | 155200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20230808 | 155100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20230808 | 155000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20230808 | 154900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20230808 | 154800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20230808 | 154700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20230808 | 154600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20230808 | 154500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20230808 | 154400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20230808 | 154300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20230808 | 154200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20230808 | 154100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20230808 | 154000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20230808 | 153900 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20230808 | 153800 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20230808 | 153700 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20230808 | 153600 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20230808 | 153500 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20230808 | 153400 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20230808 | 153300 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20230808 | 153200 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20230808 | 153100 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20230808 | 153000 | 1475699235 | 2545 | 2545 | 2545 | 2545 | 9601 |
| 240 | 20230808 | 152900 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 241 | 20230808 | 152800 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 242 | 20230808 | 152700 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 243 | 20230808 | 152600 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 244 | 20230808 | 152500 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 245 | 20230808 | 152400 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 246 | 20230808 | 152300 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 247 | 20230808 | 152200 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 248 | 20230808 | 152100 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 249 | 20230808 | 152000 | 1451264690 | 2590 | 2590 | 2590 | 2590 | 0 |
| 250 | 20230808 | 151900 | 1451264690 | 2590 | 2585 | 2590 | 2585 | 17 |
| 251 | 20230808 | 151800 | 1451220740 | 2580 | 2585 | 2585 | 2555 | 1211 |
| 252 | 20230808 | 151700 | 1448124240 | 2585 | 2585 | 2585 | 2565 | 12 |
| 253 | 20230808 | 151600 | 1448093240 | 2585 | 2585 | 2590 | 2580 | 404 |
| 254 | 20230808 | 151500 | 1447048940 | 2595 | 2595 | 2595 | 2560 | 6033 |
| 255 | 20230808 | 151400 | 1431583340 | 2615 | 2615 | 2615 | 2615 | 0 |
| 256 | 20230808 | 151300 | 1431583340 | 2615 | 2610 | 2615 | 2610 | 101 |
| 257 | 20230808 | 151200 | 1431319720 | 2615 | 2605 | 2615 | 2605 | 444 |
| 258 | 20230808 | 151100 | 1430160895 | 2610 | 2590 | 2610 | 2575 | 535 |
| 259 | 20230808 | 151000 | 1428773035 | 2570 | 2590 | 2590 | 2570 | 1586 |
| 260 | 20230808 | 150900 | 1424681145 | 2595 | 2595 | 2595 | 2595 | 12 |
| 261 | 20230808 | 150800 | 1424650005 | 2595 | 2605 | 2605 | 2585 | 383 |
| 262 | 20230808 | 150700 | 1423658830 | 2590 | 2610 | 2610 | 2590 | 52 |
| 263 | 20230808 | 150600 | 1423523980 | 2615 | 2615 | 2625 | 2585 | 6585 |
| 264 | 20230808 | 150500 | 1406432945 | 2605 | 2615 | 2620 | 2605 | 2022 |
| 265 | 20230808 | 150400 | 1401153245 | 2620 | 2630 | 2630 | 2610 | 3333 |
| 266 | 20230808 | 150300 | 1392414650 | 2655 | 2670 | 2670 | 2620 | 3744 |
| 267 | 20230808 | 150200 | 1382527630 | 2670 | 2670 | 2670 | 2670 | 0 |
| 268 | 20230808 | 150100 | 1382527630 | 2670 | 2670 | 2670 | 2670 | 0 |
| 269 | 20230808 | 150000 | 1382527630 | 2670 | 2670 | 2670 | 2670 | 0 |
| 270 | 20230808 | 145900 | 1382527630 | 2670 | 2665 | 2670 | 2665 | 100 |
| 271 | 20230808 | 145800 | 1382260875 | 2650 | 2650 | 2650 | 2650 | 113 |
| 272 | 20230808 | 145700 | 1381961425 | 2670 | 2670 | 2670 | 2670 | 100 |
| 273 | 20230808 | 145600 | 1381694425 | 2675 | 2655 | 2675 | 2655 | 20 |
| 274 | 20230808 | 145500 | 1381641285 | 2655 | 2655 | 2685 | 2655 | 701 |
| 275 | 20230808 | 145400 | 1379765100 | 2655 | 2655 | 2655 | 2645 | 902 |
| 276 | 20230808 | 145300 | 1377377305 | 2650 | 2685 | 2685 | 2650 | 1045 |
| 277 | 20230808 | 145200 | 1374603675 | 2660 | 2700 | 2700 | 2660 | 736 |
| 278 | 20230808 | 145100 | 1372642425 | 2705 | 2680 | 2705 | 2680 | 135 |
| 279 | 20230808 | 145000 | 1372278125 | 2680 | 2705 | 2705 | 2680 | 78 |
| 280 | 20230808 | 144900 | 1372067160 | 2705 | 2695 | 2705 | 2695 | 521 |
| 281 | 20230808 | 144800 | 1370658935 | 2680 | 2685 | 2715 | 2680 | 392 |
| 282 | 20230808 | 144700 | 1369604870 | 2675 | 2695 | 2720 | 2675 | 1277 |
| 283 | 20230808 | 144600 | 1366143075 | 2720 | 2695 | 2720 | 2695 | 828 |
| 284 | 20230808 | 144500 | 1363896375 | 2680 | 2685 | 2700 | 2680 | 206 |
| 285 | 20230808 | 144400 | 1363342585 | 2680 | 2660 | 2680 | 2660 | 1078 |
| 286 | 20230808 | 144300 | 1360470295 | 2685 | 2680 | 2685 | 2680 | 100 |
| 287 | 20230808 | 144200 | 1360202170 | 2685 | 2665 | 2685 | 2660 | 2700 |
| 288 | 20230808 | 144100 | 1352979620 | 2660 | 2665 | 2690 | 2630 | 9940 |
| 289 | 20230808 | 144000 | 1326523280 | 2675 | 2630 | 2675 | 2615 | 5529 |
| 290 | 20230808 | 143900 | 1311943485 | 2630 | 2635 | 2640 | 2630 | 521 |
| 291 | 20230808 | 143800 | 1310572035 | 2645 | 2640 | 2645 | 2640 | 1010 |
| 292 | 20230808 | 143700 | 1307903135 | 2640 | 2610 | 2640 | 2610 | 2312 |
| 293 | 20230808 | 143600 | 1301822380 | 2615 | 2605 | 2615 | 2595 | 2061 |
| 294 | 20230808 | 143500 | 1296469325 | 2635 | 2630 | 2635 | 2615 | 370 |
| 295 | 20230808 | 143400 | 1295499200 | 2660 | 2660 | 2660 | 2660 | 100 |
| 296 | 20230808 | 143300 | 1295233200 | 2660 | 2590 | 2660 | 2590 | 11674 |
| 297 | 20230808 | 143200 | 1264600165 | 2590 | 2580 | 2590 | 2580 | 34 |
| 298 | 20230808 | 143100 | 1264512135 | 2570 | 2600 | 2600 | 2570 | 1322 |
| 299 | 20230808 | 143000 | 1261096565 | 2600 | 2605 | 2635 | 2580 | 1532 |
| 300 | 20230808 | 142900 | 1257117840 | 2640 | 2610 | 2640 | 2600 | 283 |
| 301 | 20230808 | 142800 | 1256379790 | 2610 | 2650 | 2650 | 2575 | 4699 |
| 302 | 20230808 | 142700 | 1244138555 | 2650 | 2630 | 2655 | 2630 | 2704 |
| 303 | 20230808 | 142600 | 1236987650 | 2630 | 2605 | 2630 | 2605 | 3039 |
| 304 | 20230808 | 142500 | 1229050575 | 2575 | 2620 | 2620 | 2545 | 14968 |
| 305 | 20230808 | 142400 | 1190558325 | 2610 | 2635 | 2635 | 2610 | 729 |
| 306 | 20230808 | 142300 | 1188652745 | 2635 | 2605 | 2635 | 2600 | 2441 |
| 307 | 20230808 | 142200 | 1182276530 | 2600 | 2660 | 2660 | 2595 | 10116 |
| 308 | 20230808 | 142100 | 1155811550 | 2660 | 2700 | 2700 | 2660 | 3712 |
| 309 | 20230808 | 142000 | 1145879790 | 2715 | 2695 | 2715 | 2680 | 922 |
| 310 | 20230808 | 141900 | 1143407980 | 2710 | 2705 | 2710 | 2700 | 398 |
| 311 | 20230808 | 141800 | 1142332125 | 2710 | 2695 | 2715 | 2695 | 1334 |
| 312 | 20230808 | 141700 | 1138729180 | 2685 | 2705 | 2705 | 2670 | 3946 |
| 313 | 20230808 | 141600 | 1128158400 | 2705 | 2725 | 2725 | 2680 | 3301 |
| 314 | 20230808 | 141500 | 1119229470 | 2725 | 2745 | 2745 | 2725 | 668 |
| 315 | 20230808 | 141400 | 1117400620 | 2765 | 2745 | 2765 | 2745 | 600 |
| 316 | 20230808 | 141300 | 1115753600 | 2745 | 2745 | 2745 | 2730 | 1318 |
| 317 | 20230808 | 141200 | 1112150560 | 2745 | 2770 | 2775 | 2745 | 5417 |
| 318 | 20230808 | 141100 | 1097184955 | 2785 | 2780 | 2785 | 2770 | 6662 |
| 319 | 20230808 | 141000 | 1078694015 | 2785 | 2785 | 2795 | 2775 | 1527 |
| 320 | 20230808 | 140900 | 1074446730 | 2780 | 2795 | 2795 | 2780 | 1208 |
| 321 | 20230808 | 140800 | 1071071720 | 2775 | 2820 | 2840 | 2775 | 4422 |
| 322 | 20230808 | 140700 | 1058755240 | 2820 | 2795 | 2840 | 2780 | 4561 |
| 323 | 20230808 | 140600 | 1045950525 | 2795 | 2780 | 2805 | 2775 | 2634 |
| 324 | 20230808 | 140500 | 1038633125 | 2780 | 2795 | 2795 | 2780 | 8125 |
| 325 | 20230808 | 140400 | 1015999170 | 2795 | 2810 | 2825 | 2790 | 5751 |
| 326 | 20230808 | 140300 | 999917260 | 2810 | 2850 | 2860 | 2795 | 5563 |
| 327 | 20230808 | 140200 | 984183920 | 2845 | 2845 | 2870 | 2845 | 893 |
| 328 | 20230808 | 140100 | 981634645 | 2845 | 2850 | 2850 | 2845 | 300 |
| 329 | 20230808 | 140000 | 980780345 | 2855 | 2850 | 2855 | 2850 | 952 |
| 330 | 20230808 | 135900 | 978067095 | 2835 | 2850 | 2855 | 2830 | 541 |
| 331 | 20230808 | 135800 | 976531170 | 2855 | 2830 | 2855 | 2830 | 511 |
| 332 | 20230808 | 135700 | 975074765 | 2830 | 2860 | 2860 | 2830 | 1734 |
| 333 | 20230808 | 135600 | 970145400 | 2865 | 2865 | 2875 | 2865 | 1034 |
| 334 | 20230808 | 135500 | 967177870 | 2870 | 2870 | 2870 | 2865 | 818 |
| 335 | 20230808 | 135400 | 964830260 | 2870 | 2850 | 2870 | 2850 | 2437 |
| 336 | 20230808 | 135300 | 957854030 | 2850 | 2830 | 2855 | 2830 | 235 |
| 337 | 20230808 | 135200 | 957188730 | 2830 | 2865 | 2865 | 2830 | 2238 |
| 338 | 20230808 | 135100 | 950843625 | 2870 | 2860 | 2870 | 2850 | 3716 |
| 339 | 20230808 | 135000 | 940200135 | 2860 | 2865 | 2875 | 2860 | 1050 |
| 340 | 20230808 | 134900 | 937181760 | 2855 | 2875 | 2875 | 2850 | 1164 |
| 341 | 20230808 | 134800 | 933849570 | 2875 | 2890 | 2890 | 2855 | 4006 |
| 342 | 20230808 | 134700 | 922330850 | 2890 | 2890 | 2930 | 2880 | 11989 |
| 343 | 20230808 | 134600 | 887511370 | 2890 | 2890 | 2890 | 2890 | 1344 |
| 344 | 20230808 | 134500 | 883627210 | 2895 | 2865 | 2895 | 2845 | 5026 |
| 345 | 20230808 | 134400 | 869204445 | 2865 | 2870 | 2900 | 2845 | 11113 |
| 346 | 20230808 | 134300 | 837203265 | 2865 | 2835 | 2870 | 2835 | 3122 |
| 347 | 20230808 | 134200 | 828304200 | 2835 | 2805 | 2835 | 2805 | 977 |
| 348 | 20230808 | 134100 | 825553535 | 2805 | 2815 | 2815 | 2780 | 5962 |
| 349 | 20230808 | 134000 | 808872485 | 2820 | 2825 | 2825 | 2820 | 394 |
| 350 | 20230808 | 133900 | 807760935 | 2825 | 2850 | 2850 | 2820 | 2352 |
| 351 | 20230808 | 133800 | 801099925 | 2850 | 2845 | 2855 | 2840 | 4007 |
| 352 | 20230808 | 133700 | 789668115 | 2855 | 2850 | 2860 | 2820 | 9322 |
| 353 | 20230808 | 133600 | 763208265 | 2850 | 2805 | 2855 | 2805 | 12320 |
| 354 | 20230808 | 133500 | 728196300 | 2805 | 2790 | 2805 | 2785 | 2319 |
| 355 | 20230808 | 133400 | 721704115 | 2790 | 2830 | 2835 | 2790 | 4155 |
| 356 | 20230808 | 133300 | 710001080 | 2830 | 2815 | 2845 | 2810 | 2302 |
| 357 | 20230808 | 133200 | 703485135 | 2835 | 2815 | 2870 | 2815 | 9905 |
| 358 | 20230808 | 133100 | 675316885 | 2810 | 2785 | 2820 | 2770 | 3449 |
| 359 | 20230808 | 133000 | 665665910 | 2790 | 2800 | 2800 | 2790 | 385 |
| 360 | 20230808 | 132900 | 664590335 | 2805 | 2820 | 2830 | 2795 | 8130 |
| 361 | 20230808 | 132800 | 641707410 | 2820 | 2800 | 2835 | 2800 | 8554 |
| 362 | 20230808 | 132700 | 617565045 | 2800 | 2790 | 2800 | 2785 | 2327 |
| 363 | 20230808 | 132600 | 611063670 | 2790 | 2785 | 2790 | 2780 | 469 |
| 364 | 20230808 | 132500 | 609755810 | 2770 | 2770 | 2780 | 2770 | 2231 |
| 365 | 20230808 | 132400 | 603559730 | 2760 | 2760 | 2760 | 2760 | 1 |
| 366 | 20230808 | 132300 | 603556970 | 2790 | 2785 | 2795 | 2785 | 2386 |
| 367 | 20230808 | 132200 | 596902430 | 2785 | 2775 | 2785 | 2775 | 763 |
| 368 | 20230808 | 132100 | 594782860 | 2750 | 2780 | 2780 | 2745 | 1661 |
| 369 | 20230808 | 132000 | 590212600 | 2780 | 2775 | 2780 | 2775 | 670 |
| 370 | 20230808 | 131900 | 588352935 | 2780 | 2760 | 2780 | 2760 | 1555 |
| 371 | 20230808 | 131800 | 584034020 | 2765 | 2760 | 2765 | 2760 | 334 |
| 372 | 20230808 | 131700 | 583110615 | 2770 | 2770 | 2770 | 2755 | 171 |
| 373 | 20230808 | 131600 | 582638530 | 2780 | 2775 | 2780 | 2770 | 214 |
| 374 | 20230808 | 131500 | 582043725 | 2790 | 2785 | 2795 | 2760 | 1084 |
| 375 | 20230808 | 131400 | 579035370 | 2795 | 2785 | 2800 | 2745 | 2288 |
| 376 | 20230808 | 131300 | 572732750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 377 | 20230808 | 131200 | 572732750 | 2800 | 2790 | 2800 | 2755 | 457 |
| 378 | 20230808 | 131100 | 571457445 | 2795 | 2790 | 2795 | 2750 | 697 |
| 379 | 20230808 | 131000 | 569530210 | 2790 | 2775 | 2800 | 2775 | 404 |
| 380 | 20230808 | 130900 | 568404255 | 2780 | 2750 | 2790 | 2750 | 409 |
| 381 | 20230808 | 130800 | 567271555 | 2775 | 2765 | 2775 | 2750 | 1034 |
| 382 | 20230808 | 130700 | 564408375 | 2765 | 2785 | 2785 | 2745 | 3197 |
| 383 | 20230808 | 130600 | 555583505 | 2775 | 2800 | 2805 | 2775 | 2028 |
| 384 | 20230808 | 130500 | 549941655 | 2800 | 2785 | 2810 | 2785 | 3014 |
| 385 | 20230808 | 130400 | 541482955 | 2785 | 2815 | 2815 | 2785 | 5764 |
| 386 | 20230808 | 130300 | 525316625 | 2820 | 2770 | 2820 | 2765 | 7367 |
| 387 | 20230808 | 130200 | 504783305 | 2790 | 2715 | 2795 | 2715 | 7402 |
| 388 | 20230808 | 130100 | 484368215 | 2710 | 2705 | 2710 | 2705 | 830 |
| 389 | 20230808 | 130000 | 482122915 | 2690 | 2720 | 2725 | 2685 | 5310 |
| 390 | 20230808 | 125900 | 467780205 | 2720 | 2815 | 2815 | 2695 | 8704 |
| 391 | 20230808 | 125800 | 443815415 | 2815 | 2885 | 2885 | 2795 | 25634 |
| 392 | 20230808 | 125700 | 371365860 | 2885 | 2695 | 2890 | 2695 | 25039 |
| 393 | 20230808 | 125600 | 300762630 | 2700 | 2695 | 2705 | 2685 | 2016 |
| 394 | 20230808 | 125500 | 295318430 | 2700 | 2710 | 2710 | 2700 | 434 |
| 395 | 20230808 | 125400 | 294143340 | 2710 | 2720 | 2725 | 2705 | 2064 |
| 396 | 20230808 | 125300 | 288542905 | 2740 | 2685 | 2740 | 2645 | 5202 |
| 397 | 20230808 | 125200 | 274420550 | 2675 | 2640 | 2675 | 2640 | 1530 |
| 398 | 20230808 | 125100 | 270340670 | 2655 | 2690 | 2690 | 2635 | 360 |
| 399 | 20230808 | 125000 | 269382315 | 2690 | 2635 | 2695 | 2635 | 4559 |
| 400 | 20230808 | 124900 | 257275100 | 2635 | 2610 | 2635 | 2605 | 445 |
| 401 | 20230808 | 124800 | 256107485 | 2605 | 2605 | 2605 | 2605 | 19 |
| 402 | 20230808 | 124700 | 256057990 | 2590 | 2590 | 2590 | 2590 | 62 |
| 403 | 20230808 | 124600 | 255897410 | 2590 | 2615 | 2615 | 2590 | 306 |
| 404 | 20230808 | 124500 | 255104295 | 2615 | 2615 | 2615 | 2615 | 300 |
| 405 | 20230808 | 124400 | 254319795 | 2615 | 2615 | 2615 | 2615 | 1 |
| 406 | 20230808 | 124300 | 254317180 | 2615 | 2615 | 2615 | 2615 | 50 |
| 407 | 20230808 | 124200 | 254186430 | 2615 | 2615 | 2615 | 2615 | 0 |
| 408 | 20230808 | 124100 | 254186430 | 2615 | 2615 | 2615 | 2615 | 0 |
| 409 | 20230808 | 124000 | 254186430 | 2615 | 2615 | 2615 | 2615 | 1 |
| 410 | 20230808 | 123900 | 254183815 | 2635 | 2605 | 2635 | 2605 | 1000 |
| 411 | 20230808 | 123800 | 251566325 | 2615 | 2585 | 2615 | 2585 | 1000 |
| 412 | 20230808 | 123700 | 248961655 | 2585 | 2585 | 2585 | 2585 | 0 |
| 413 | 20230808 | 123600 | 248961655 | 2585 | 2585 | 2585 | 2585 | 31 |
| 414 | 20230808 | 123500 | 248881520 | 2585 | 2585 | 2585 | 2585 | 230 |
| 415 | 20230808 | 123400 | 248286970 | 2585 | 2585 | 2585 | 2585 | 117 |
| 416 | 20230808 | 123300 | 247984525 | 2585 | 2585 | 2585 | 2585 | 15 |
| 417 | 20230808 | 123200 | 247945750 | 2585 | 2585 | 2585 | 2585 | 1 |
| 418 | 20230808 | 123100 | 247943165 | 2595 | 2595 | 2595 | 2585 | 220 |
| 419 | 20230808 | 123000 | 247373955 | 2615 | 2615 | 2615 | 2615 | 0 |
| 420 | 20230808 | 122900 | 247373955 | 2615 | 2615 | 2615 | 2615 | 10 |
| 421 | 20230808 | 122800 | 247347805 | 2615 | 2615 | 2615 | 2615 | 10 |
| 422 | 20230808 | 122700 | 247321655 | 2625 | 2615 | 2625 | 2615 | 270 |
| 423 | 20230808 | 122600 | 246614705 | 2635 | 2590 | 2635 | 2590 | 4401 |
| 424 | 20230808 | 122500 | 235086565 | 2590 | 2590 | 2590 | 2590 | 0 |
| 425 | 20230808 | 122400 | 235086565 | 2590 | 2590 | 2590 | 2590 | 0 |
| 426 | 20230808 | 122300 | 235086565 | 2590 | 2590 | 2590 | 2590 | 0 |
| 427 | 20230808 | 122200 | 235086565 | 2590 | 2590 | 2590 | 2590 | 1 |
| 428 | 20230808 | 122100 | 235083975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 429 | 20230808 | 122000 | 235083975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 430 | 20230808 | 121900 | 235083975 | 2575 | 2580 | 2580 | 2575 | 233 |
| 431 | 20230808 | 121800 | 234483600 | 2580 | 2595 | 2595 | 2580 | 109 |
| 432 | 20230808 | 121700 | 234202245 | 2595 | 2595 | 2595 | 2595 | 2 |
| 433 | 20230808 | 121600 | 234197055 | 2575 | 2580 | 2580 | 2575 | 2485 |
| 434 | 20230808 | 121500 | 227787210 | 2580 | 2580 | 2580 | 2580 | 0 |
| 435 | 20230808 | 121400 | 227787210 | 2580 | 2580 | 2580 | 2580 | 1418 |
| 436 | 20230808 | 121300 | 224128770 | 2580 | 2575 | 2580 | 2575 | 449 |
| 437 | 20230808 | 121200 | 222972590 | 2580 | 2580 | 2580 | 2580 | 0 |
| 438 | 20230808 | 121100 | 222972590 | 2580 | 2580 | 2580 | 2580 | 0 |
| 439 | 20230808 | 121000 | 222972590 | 2580 | 2575 | 2580 | 2575 | 500 |
| 440 | 20230808 | 120900 | 221682595 | 2575 | 2575 | 2575 | 2575 | 0 |
| 441 | 20230808 | 120800 | 221682595 | 2575 | 2575 | 2575 | 2575 | 20 |
| 442 | 20230808 | 120700 | 221631095 | 2575 | 2575 | 2575 | 2575 | 0 |
| 443 | 20230808 | 120600 | 221631095 | 2575 | 2570 | 2575 | 2570 | 48 |
| 444 | 20230808 | 120500 | 221507680 | 2575 | 2575 | 2575 | 2575 | 9 |
| 445 | 20230808 | 120400 | 221484505 | 2575 | 2570 | 2580 | 2570 | 949 |
| 446 | 20230808 | 120300 | 219036205 | 2570 | 2570 | 2570 | 2570 | 0 |
| 447 | 20230808 | 120200 | 219036205 | 2570 | 2570 | 2570 | 2570 | 1 |
| 448 | 20230808 | 120100 | 219033635 | 2575 | 2575 | 2575 | 2575 | 5 |
| 449 | 20230808 | 120000 | 219020760 | 2575 | 2580 | 2580 | 2575 | 222 |
| 450 | 20230808 | 115900 | 218449105 | 2580 | 2580 | 2580 | 2580 | 0 |
| 451 | 20230808 | 115800 | 218449105 | 2580 | 2585 | 2585 | 2580 | 73 |
| 452 | 20230808 | 115700 | 218260670 | 2580 | 2580 | 2580 | 2580 | 0 |
| 453 | 20230808 | 115600 | 218260670 | 2580 | 2580 | 2580 | 2580 | 76 |
| 454 | 20230808 | 115500 | 218064590 | 2585 | 2590 | 2590 | 2585 | 535 |
| 455 | 20230808 | 115400 | 216679035 | 2605 | 2605 | 2605 | 2605 | 0 |
| 456 | 20230808 | 115300 | 216679035 | 2605 | 2605 | 2605 | 2605 | 0 |
| 457 | 20230808 | 115200 | 216679035 | 2605 | 2605 | 2605 | 2605 | 0 |
| 458 | 20230808 | 115100 | 216679035 | 2605 | 2605 | 2605 | 2605 | 0 |
| 459 | 20230808 | 115000 | 216679035 | 2605 | 2605 | 2605 | 2605 | 1 |
| 460 | 20230808 | 114900 | 216676430 | 2610 | 2610 | 2610 | 2610 | 0 |
| 461 | 20230808 | 114800 | 216676430 | 2610 | 2580 | 2610 | 2580 | 51 |
| 462 | 20230808 | 114700 | 216544585 | 2580 | 2580 | 2580 | 2580 | 51 |
| 463 | 20230808 | 114600 | 216413005 | 2580 | 2580 | 2580 | 2580 | 11 |
| 464 | 20230808 | 114500 | 216384625 | 2585 | 2585 | 2585 | 2585 | 0 |
| 465 | 20230808 | 114400 | 216384625 | 2585 | 2585 | 2585 | 2585 | 0 |
| 466 | 20230808 | 114300 | 216384625 | 2585 | 2585 | 2585 | 2585 | 51 |
| 467 | 20230808 | 114200 | 216252790 | 2585 | 2585 | 2585 | 2585 | 1 |
| 468 | 20230808 | 114100 | 216250205 | 2585 | 2585 | 2585 | 2585 | 119 |
| 469 | 20230808 | 114000 | 215942590 | 2570 | 2570 | 2570 | 2570 | 30 |
| 470 | 20230808 | 113900 | 215865490 | 2575 | 2575 | 2575 | 2570 | 606 |
| 471 | 20230808 | 113800 | 214307965 | 2575 | 2575 | 2575 | 2575 | 29 |
| 472 | 20230808 | 113700 | 214233290 | 2580 | 2570 | 2580 | 2570 | 364 |
| 473 | 20230808 | 113600 | 213297800 | 2575 | 2575 | 2575 | 2575 | 59 |
| 474 | 20230808 | 113500 | 213145875 | 2580 | 2580 | 2580 | 2580 | 0 |
| 475 | 20230808 | 113400 | 213145875 | 2580 | 2580 | 2580 | 2580 | 0 |
| 476 | 20230808 | 113300 | 213145875 | 2580 | 2580 | 2580 | 2580 | 0 |
| 477 | 20230808 | 113200 | 213145875 | 2580 | 2580 | 2580 | 2580 | 1 |
| 478 | 20230808 | 113100 | 213143295 | 2580 | 2580 | 2580 | 2580 | 5 |
| 479 | 20230808 | 113000 | 213130395 | 2575 | 2575 | 2575 | 2575 | 1 |
| 480 | 20230808 | 112900 | 213127820 | 2580 | 2580 | 2580 | 2580 | 1 |
| 481 | 20230808 | 112800 | 213125240 | 2575 | 2575 | 2575 | 2575 | 1 |
| 482 | 20230808 | 112700 | 213122665 | 2580 | 2580 | 2580 | 2580 | 0 |
| 483 | 20230808 | 112600 | 213122665 | 2580 | 2580 | 2580 | 2580 | 0 |
| 484 | 20230808 | 112500 | 213122665 | 2580 | 2580 | 2580 | 2580 | 0 |
| 485 | 20230808 | 112400 | 213122665 | 2580 | 2580 | 2580 | 2580 | 1 |
| 486 | 20230808 | 112300 | 213120085 | 2580 | 2580 | 2580 | 2580 | 0 |
| 487 | 20230808 | 112200 | 213120085 | 2580 | 2580 | 2580 | 2580 | 1 |
| 488 | 20230808 | 112100 | 213117505 | 2580 | 2580 | 2580 | 2580 | 0 |
| 489 | 20230808 | 112000 | 213117505 | 2580 | 2580 | 2580 | 2580 | 1 |
| 490 | 20230808 | 111900 | 213114925 | 2580 | 2580 | 2580 | 2580 | 1 |
| 491 | 20230808 | 111800 | 213112345 | 2580 | 2580 | 2580 | 2580 | 0 |
| 492 | 20230808 | 111700 | 213112345 | 2580 | 2580 | 2580 | 2580 | 4 |
| 493 | 20230808 | 111600 | 213102025 | 2580 | 2580 | 2580 | 2580 | 0 |
| 494 | 20230808 | 111500 | 213102025 | 2580 | 2580 | 2580 | 2580 | 1 |
| 495 | 20230808 | 111400 | 213099445 | 2580 | 2580 | 2580 | 2580 | 0 |
| 496 | 20230808 | 111300 | 213099445 | 2580 | 2580 | 2580 | 2580 | 0 |
| 497 | 20230808 | 111200 | 213099445 | 2580 | 2580 | 2580 | 2580 | 0 |
| 498 | 20230808 | 111100 | 213099445 | 2580 | 2580 | 2580 | 2580 | 4 |
| 499 | 20230808 | 111000 | 213089125 | 2580 | 2575 | 2580 | 2575 | 1130 |
| 500 | 20230808 | 110900 | 210179370 | 2580 | 2580 | 2580 | 2580 | 0 |
| 501 | 20230808 | 110800 | 210179370 | 2580 | 2580 | 2580 | 2580 | 0 |
| 502 | 20230808 | 110700 | 210179370 | 2580 | 2580 | 2580 | 2580 | 3 |
| 503 | 20230808 | 110600 | 210171630 | 2575 | 2575 | 2575 | 2575 | 0 |
| 504 | 20230808 | 110500 | 210171630 | 2575 | 2575 | 2575 | 2575 | 139 |
| 505 | 20230808 | 110400 | 209813705 | 2575 | 2575 | 2575 | 2575 | 317 |
| 506 | 20230808 | 110300 | 208997430 | 2575 | 2575 | 2575 | 2575 | 427 |
| 507 | 20230808 | 110200 | 207897905 | 2580 | 2575 | 2580 | 2575 | 183 |
| 508 | 20230808 | 110100 | 207426630 | 2580 | 2575 | 2580 | 2575 | 13 |
| 509 | 20230808 | 110000 | 207393150 | 2575 | 2575 | 2575 | 2575 | 10 |
| 510 | 20230808 | 105900 | 207367400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 511 | 20230808 | 105800 | 207367400 | 2585 | 2585 | 2585 | 2585 | 38 |
| 512 | 20230808 | 105700 | 207269170 | 2585 | 2580 | 2585 | 2580 | 54 |
| 513 | 20230808 | 105600 | 207129840 | 2580 | 2585 | 2585 | 2580 | 1958 |
| 514 | 20230808 | 105500 | 202077960 | 2585 | 2585 | 2585 | 2585 | 0 |
| 515 | 20230808 | 105400 | 202077960 | 2585 | 2585 | 2585 | 2585 | 251 |
| 516 | 20230808 | 105300 | 201429125 | 2595 | 2595 | 2595 | 2595 | 0 |
| 517 | 20230808 | 105200 | 201429125 | 2595 | 2595 | 2595 | 2595 | 12 |
| 518 | 20230808 | 105100 | 201397985 | 2595 | 2585 | 2595 | 2585 | 106 |
| 519 | 20230808 | 105000 | 201122925 | 2575 | 2595 | 2595 | 2575 | 1927 |
| 520 | 20230808 | 104900 | 196146485 | 2600 | 2605 | 2605 | 2600 | 368 |
| 521 | 20230808 | 104800 | 195189680 | 2605 | 2605 | 2605 | 2605 | 1 |
| 522 | 20230808 | 104700 | 195187075 | 2600 | 2600 | 2600 | 2600 | 38 |
| 523 | 20230808 | 104600 | 195088275 | 2600 | 2600 | 2600 | 2600 | 15 |
| 524 | 20230808 | 104500 | 195049275 | 2600 | 2605 | 2605 | 2590 | 219 |
| 525 | 20230808 | 104400 | 194481605 | 2605 | 2605 | 2605 | 2605 | 0 |
| 526 | 20230808 | 104300 | 194481605 | 2605 | 2605 | 2605 | 2605 | 1 |
| 527 | 20230808 | 104200 | 194479000 | 2605 | 2605 | 2605 | 2605 | 0 |
| 528 | 20230808 | 104100 | 194479000 | 2605 | 2605 | 2605 | 2605 | 0 |
| 529 | 20230808 | 104000 | 194479000 | 2605 | 2605 | 2605 | 2595 | 230 |
| 530 | 20230808 | 103900 | 193882050 | 2605 | 2605 | 2605 | 2605 | 2 |
| 531 | 20230808 | 103800 | 193876840 | 2600 | 2600 | 2600 | 2600 | 0 |
| 532 | 20230808 | 103700 | 193876840 | 2600 | 2600 | 2600 | 2600 | 0 |
| 533 | 20230808 | 103600 | 193876840 | 2600 | 2600 | 2600 | 2600 | 82 |
| 534 | 20230808 | 103500 | 193663640 | 2605 | 2605 | 2605 | 2605 | 121 |
| 535 | 20230808 | 103400 | 193348435 | 2610 | 2610 | 2610 | 2610 | 1150 |
| 536 | 20230808 | 103300 | 190346935 | 2610 | 2610 | 2610 | 2610 | 0 |
| 537 | 20230808 | 103200 | 190346935 | 2610 | 2610 | 2610 | 2610 | 0 |
| 538 | 20230808 | 103100 | 190346935 | 2610 | 2610 | 2610 | 2610 | 0 |
| 539 | 20230808 | 103000 | 190346935 | 2610 | 2610 | 2610 | 2610 | 1 |
| 540 | 20230808 | 102900 | 190344325 | 2610 | 2610 | 2610 | 2610 | 5 |
| 541 | 20230808 | 102800 | 190331275 | 2605 | 2605 | 2605 | 2605 | 0 |
| 542 | 20230808 | 102700 | 190331275 | 2605 | 2605 | 2605 | 2605 | 10 |
| 543 | 20230808 | 102600 | 190305225 | 2605 | 2605 | 2605 | 2605 | 200 |
| 544 | 20230808 | 102500 | 189784225 | 2605 | 2605 | 2605 | 2605 | 1 |
| 545 | 20230808 | 102400 | 189781620 | 2610 | 2610 | 2610 | 2610 | 0 |
| 546 | 20230808 | 102300 | 189781620 | 2610 | 2605 | 2610 | 2605 | 111 |
| 547 | 20230808 | 102200 | 189491975 | 2605 | 2605 | 2605 | 2605 | 0 |
| 548 | 20230808 | 102100 | 189491975 | 2605 | 2605 | 2605 | 2605 | 1 |
| 549 | 20230808 | 102000 | 189489370 | 2610 | 2610 | 2610 | 2610 | 1 |
| 550 | 20230808 | 101900 | 189486760 | 2590 | 2590 | 2590 | 2590 | 391 |
| 551 | 20230808 | 101800 | 188474070 | 2610 | 2610 | 2610 | 2610 | 0 |
| 552 | 20230808 | 101700 | 188474070 | 2610 | 2610 | 2610 | 2610 | 1 |
| 553 | 20230808 | 101600 | 188471460 | 2590 | 2590 | 2590 | 2590 | 918 |
| 554 | 20230808 | 101500 | 186093840 | 2590 | 2605 | 2610 | 2590 | 571 |
| 555 | 20230808 | 101400 | 184614815 | 2610 | 2610 | 2615 | 2610 | 29 |
| 556 | 20230808 | 101300 | 184539120 | 2605 | 2605 | 2610 | 2605 | 55 |
| 557 | 20230808 | 101200 | 184395835 | 2605 | 2600 | 2610 | 2590 | 633 |
| 558 | 20230808 | 101100 | 182753290 | 2610 | 2610 | 2610 | 2610 | 0 |
| 559 | 20230808 | 101000 | 182753290 | 2610 | 2610 | 2610 | 2610 | 0 |
| 560 | 20230808 | 100900 | 182753290 | 2610 | 2605 | 2610 | 2600 | 10 |
| 561 | 20230808 | 100800 | 182727220 | 2610 | 2600 | 2610 | 2600 | 151 |
| 562 | 20230808 | 100700 | 182334330 | 2605 | 2605 | 2605 | 2605 | 4 |
| 563 | 20230808 | 100600 | 182323910 | 2605 | 2610 | 2610 | 2595 | 961 |
| 564 | 20230808 | 100500 | 179829680 | 2610 | 2610 | 2610 | 2610 | 4 |
| 565 | 20230808 | 100400 | 179819240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 566 | 20230808 | 100300 | 179819240 | 2615 | 2615 | 2615 | 2615 | 1 |
| 567 | 20230808 | 100200 | 179816625 | 2615 | 2615 | 2615 | 2615 | 10 |
| 568 | 20230808 | 100100 | 179790475 | 2615 | 2610 | 2615 | 2610 | 364 |
| 569 | 20230808 | 100000 | 178840420 | 2610 | 2610 | 2610 | 2610 | 222 |
| 570 | 20230808 | 095900 | 178261000 | 2610 | 2610 | 2610 | 2610 | 0 |
| 571 | 20230808 | 095800 | 178261000 | 2610 | 2610 | 2610 | 2610 | 14 |
| 572 | 20230808 | 095700 | 178224460 | 2610 | 2610 | 2610 | 2610 | 0 |
| 573 | 20230808 | 095600 | 178224460 | 2610 | 2610 | 2610 | 2610 | 509 |
| 574 | 20230808 | 095500 | 176895970 | 2610 | 2610 | 2610 | 2610 | 0 |
| 575 | 20230808 | 095400 | 176895970 | 2610 | 2610 | 2610 | 2610 | 1 |
| 576 | 20230808 | 095300 | 176893360 | 2610 | 2610 | 2610 | 2610 | 1 |
| 577 | 20230808 | 095200 | 176890750 | 2615 | 2615 | 2615 | 2615 | 0 |
| 578 | 20230808 | 095100 | 176890750 | 2615 | 2615 | 2615 | 2615 | 2 |
| 579 | 20230808 | 095000 | 176885520 | 2615 | 2610 | 2615 | 2610 | 304 |
| 580 | 20230808 | 094900 | 176090570 | 2615 | 2590 | 2615 | 2590 | 329 |
| 581 | 20230808 | 094800 | 175238005 | 2590 | 2630 | 2630 | 2575 | 8210 |
| 582 | 20230808 | 094700 | 153958230 | 2635 | 2635 | 2635 | 2635 | 0 |
| 583 | 20230808 | 094600 | 153958230 | 2635 | 2630 | 2635 | 2630 | 10 |
| 584 | 20230808 | 094500 | 153931925 | 2635 | 2620 | 2640 | 2620 | 150 |
| 585 | 20230808 | 094400 | 153538860 | 2620 | 2615 | 2620 | 2615 | 99 |
| 586 | 20230808 | 094300 | 153279970 | 2605 | 2615 | 2615 | 2605 | 75 |
| 587 | 20230808 | 094200 | 153084355 | 2615 | 2625 | 2635 | 2600 | 3066 |
| 588 | 20230808 | 094100 | 145085930 | 2620 | 2640 | 2640 | 2600 | 5229 |
| 589 | 20230808 | 094000 | 131429270 | 2665 | 2635 | 2665 | 2635 | 340 |
| 590 | 20230808 | 093900 | 130533340 | 2635 | 2670 | 2670 | 2635 | 433 |
| 591 | 20230808 | 093800 | 129390365 | 2675 | 2675 | 2675 | 2675 | 13 |
| 592 | 20230808 | 093700 | 129355590 | 2675 | 2675 | 2675 | 2675 | 1 |
| 593 | 20230808 | 093600 | 129352915 | 2675 | 2635 | 2675 | 2635 | 2190 |
| 594 | 20230808 | 093500 | 123569090 | 2635 | 2630 | 2635 | 2630 | 4 |
| 595 | 20230808 | 093400 | 123558560 | 2630 | 2625 | 2630 | 2615 | 66 |
| 596 | 20230808 | 093300 | 123385435 | 2630 | 2630 | 2630 | 2630 | 0 |
| 597 | 20230808 | 093200 | 123385435 | 2630 | 2630 | 2630 | 2630 | 3 |
| 598 | 20230808 | 093100 | 123377545 | 2615 | 2615 | 2615 | 2615 | 233 |
| 599 | 20230808 | 093000 | 122768250 | 2615 | 2615 | 2625 | 2600 | 5293 |
| 600 | 20230808 | 092900 | 108988005 | 2625 | 2615 | 2625 | 2610 | 6064 |
| 601 | 20230808 | 092800 | 93159065 | 2645 | 2645 | 2645 | 2645 | 0 |
| 602 | 20230808 | 092700 | 93159065 | 2645 | 2660 | 2660 | 2620 | 3193 |
| 603 | 20230808 | 092600 | 84773970 | 2670 | 2670 | 2670 | 2670 | 35 |
| 604 | 20230808 | 092500 | 84680520 | 2670 | 2670 | 2670 | 2670 | 305 |
| 605 | 20230808 | 092400 | 83866170 | 2660 | 2680 | 2680 | 2610 | 657 |
| 606 | 20230808 | 092300 | 82122650 | 2680 | 2690 | 2750 | 2670 | 6267 |
| 607 | 20230808 | 092200 | 65123315 | 2695 | 2695 | 2695 | 2695 | 100 |
| 608 | 20230808 | 092100 | 64853815 | 2700 | 2635 | 2700 | 2635 | 945 |
| 609 | 20230808 | 092000 | 62314935 | 2640 | 2640 | 2640 | 2640 | 0 |
| 610 | 20230808 | 091900 | 62314935 | 2640 | 2630 | 2640 | 2630 | 14 |
| 611 | 20230808 | 091800 | 62277995 | 2630 | 2630 | 2630 | 2630 | 52 |
| 612 | 20230808 | 091700 | 62141235 | 2610 | 2615 | 2615 | 2610 | 20 |
| 613 | 20230808 | 091600 | 62089030 | 2615 | 2605 | 2615 | 2605 | 6084 |
| 614 | 20230808 | 091500 | 46210615 | 2610 | 2615 | 2615 | 2610 | 709 |
| 615 | 20230808 | 091400 | 44357710 | 2625 | 2625 | 2625 | 2625 | 250 |
| 616 | 20230808 | 091300 | 43701460 | 2630 | 2630 | 2630 | 2630 | 11 |
| 617 | 20230808 | 091200 | 43672530 | 2655 | 2655 | 2655 | 2655 | 42 |
| 618 | 20230808 | 091100 | 43561020 | 2655 | 2655 | 2655 | 2655 | 0 |
| 619 | 20230808 | 091000 | 43561020 | 2655 | 2655 | 2655 | 2655 | 137 |
| 620 | 20230808 | 090900 | 43197285 | 2655 | 2660 | 2660 | 2640 | 533 |
| 621 | 20230808 | 090800 | 41789660 | 2660 | 2640 | 2660 | 2635 | 443 |
| 622 | 20230808 | 090700 | 40621360 | 2635 | 2635 | 2635 | 2635 | 414 |
| 623 | 20230808 | 090600 | 39530470 | 2635 | 2650 | 2650 | 2635 | 200 |
| 624 | 20230808 | 090500 | 39001220 | 2655 | 2660 | 2660 | 2610 | 7776 |
| 625 | 20230808 | 090400 | 18493515 | 2665 | 2675 | 2675 | 2665 | 82 |
| 626 | 20230808 | 090300 | 18274335 | 2695 | 2675 | 2695 | 2675 | 103 |
| 627 | 20230808 | 090200 | 17998750 | 2675 | 2680 | 2680 | 2675 | 265 |
| 628 | 20230808 | 090100 | 17288560 | 2680 | 2680 | 2680 | 2680 | 7 |
| 629 | 20230808 | 090000 | 17269800 | 2675 | 2675 | 2675 | 2675 | 6456 |