29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 3 | 20230811 | 185000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230811 | 184900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230811 | 184800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230811 | 184700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230811 | 184600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230811 | 184500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230811 | 184400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230811 | 184300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230811 | 184200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230811 | 184100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230811 | 184000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230811 | 183900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230811 | 183800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230811 | 183700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230811 | 183600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230811 | 183500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230811 | 183400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230811 | 183300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230811 | 183200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230811 | 183100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230811 | 183000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230811 | 182900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230811 | 182800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230811 | 182700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230811 | 182600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230811 | 182500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230811 | 182400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230811 | 182300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230811 | 182200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230811 | 182100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 33 | 20230811 | 182000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230811 | 181900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230811 | 181800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230811 | 181700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230811 | 181600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230811 | 181500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230811 | 181400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230811 | 181300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230811 | 181200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230811 | 181100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230811 | 181000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230811 | 180900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230811 | 180800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230811 | 180700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230811 | 180600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230811 | 180500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230811 | 180400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230811 | 180300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230811 | 180200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230811 | 180100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230811 | 180000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230811 | 175900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230811 | 175800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230811 | 175700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230811 | 175600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230811 | 175500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230811 | 175400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230811 | 175300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230811 | 175200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230811 | 175100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 63 | 20230811 | 175000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230811 | 174900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230811 | 174800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230811 | 174700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230811 | 174600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230811 | 174500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230811 | 174400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230811 | 174300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230811 | 174200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230811 | 174100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230811 | 174000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230811 | 173900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230811 | 173800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230811 | 173700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230811 | 173600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230811 | 173500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230811 | 173400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230811 | 173300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230811 | 173200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230811 | 173100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230811 | 173000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230811 | 172900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230811 | 172800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230811 | 172700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230811 | 172600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230811 | 172500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230811 | 172400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230811 | 172300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230811 | 172200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230811 | 172100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 93 | 20230811 | 172000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230811 | 171900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230811 | 171800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230811 | 171700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230811 | 171600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230811 | 171500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230811 | 171400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230811 | 171300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230811 | 171200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230811 | 171100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230811 | 171000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230811 | 170900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230811 | 170800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230811 | 170700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230811 | 170600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230811 | 170500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230811 | 170400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230811 | 170300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230811 | 170200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230811 | 170100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230811 | 170000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230811 | 165900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230811 | 165800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230811 | 165700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230811 | 165600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230811 | 165500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230811 | 165400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230811 | 165300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230811 | 165200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230811 | 165100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 123 | 20230811 | 165000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230811 | 164900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230811 | 164800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230811 | 164700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230811 | 164600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230811 | 164500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230811 | 164400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230811 | 164300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230811 | 164200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230811 | 164100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230811 | 164000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230811 | 163900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230811 | 163800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230811 | 163700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230811 | 163600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230811 | 163500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230811 | 163400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230811 | 163300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230811 | 163200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230811 | 163100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230811 | 163000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230811 | 162900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230811 | 162800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230811 | 162700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230811 | 162600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230811 | 162500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230811 | 162400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230811 | 162300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230811 | 162200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230811 | 162100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 153 | 20230811 | 162000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230811 | 161900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230811 | 161800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230811 | 161700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230811 | 161600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230811 | 161500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230811 | 161400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230811 | 161300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230811 | 161200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230811 | 161100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230811 | 161000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230811 | 160900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230811 | 160800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230811 | 160700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230811 | 160600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230811 | 160500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230811 | 160400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230811 | 160300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230811 | 160200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230811 | 160100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230811 | 160000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230811 | 155900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230811 | 155800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230811 | 155700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230811 | 155600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230811 | 155500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230811 | 155400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230811 | 155300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230811 | 155200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230811 | 155100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 183 | 20230811 | 155000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230811 | 154900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230811 | 154800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230811 | 154700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230811 | 154600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230811 | 154500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230811 | 154400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230811 | 154300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230811 | 154200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230811 | 154100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230811 | 154000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230811 | 153900 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230811 | 153800 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230811 | 153700 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230811 | 153600 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230811 | 153500 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230811 | 153400 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230811 | 153300 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230811 | 153200 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230811 | 153100 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230811 | 153000 | 1001906185 | 2500 | 2500 | 2500 | 2500 | 17136 |
| 204 | 20230811 | 152900 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20230811 | 152800 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20230811 | 152700 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20230811 | 152600 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20230811 | 152500 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20230811 | 152400 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20230811 | 152300 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20230811 | 152200 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20230811 | 152100 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 213 | 20230811 | 152000 | 959066185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20230811 | 151900 | 959066185 | 2490 | 2490 | 2495 | 2490 | 2767 |
| 215 | 20230811 | 151800 | 952174250 | 2490 | 2495 | 2500 | 2490 | 148 |
| 216 | 20230811 | 151700 | 951805260 | 2495 | 2480 | 2495 | 2480 | 9633 |
| 217 | 20230811 | 151600 | 927827690 | 2480 | 2480 | 2485 | 2480 | 2509 |
| 218 | 20230811 | 151500 | 921592930 | 2480 | 2480 | 2485 | 2480 | 227 |
| 219 | 20230811 | 151400 | 921028915 | 2480 | 2475 | 2485 | 2475 | 134 |
| 220 | 20230811 | 151300 | 920696170 | 2475 | 2480 | 2480 | 2470 | 3155 |
| 221 | 20230811 | 151200 | 912876925 | 2480 | 2465 | 2480 | 2465 | 4487 |
| 222 | 20230811 | 151100 | 901771285 | 2465 | 2465 | 2475 | 2465 | 31 |
| 223 | 20230811 | 151000 | 901694765 | 2470 | 2470 | 2470 | 2465 | 2731 |
| 224 | 20230811 | 150900 | 894949310 | 2470 | 2470 | 2470 | 2465 | 2014 |
| 225 | 20230811 | 150800 | 889974775 | 2470 | 2470 | 2475 | 2470 | 611 |
| 226 | 20230811 | 150700 | 888465190 | 2470 | 2475 | 2475 | 2470 | 505 |
| 227 | 20230811 | 150600 | 887215825 | 2475 | 2475 | 2480 | 2475 | 18 |
| 228 | 20230811 | 150500 | 887171270 | 2475 | 2475 | 2480 | 2475 | 47 |
| 229 | 20230811 | 150400 | 887054825 | 2475 | 2470 | 2480 | 2470 | 903 |
| 230 | 20230811 | 150300 | 884819435 | 2470 | 2465 | 2470 | 2465 | 457 |
| 231 | 20230811 | 150200 | 883690710 | 2465 | 2465 | 2465 | 2465 | 297 |
| 232 | 20230811 | 150100 | 882958605 | 2470 | 2470 | 2470 | 2465 | 1467 |
| 233 | 20230811 | 150000 | 879335130 | 2470 | 2470 | 2470 | 2470 | 16 |
| 234 | 20230811 | 145900 | 879295610 | 2470 | 2460 | 2470 | 2460 | 32 |
| 235 | 20230811 | 145800 | 879216760 | 2470 | 2465 | 2475 | 2460 | 541 |
| 236 | 20230811 | 145700 | 877882470 | 2465 | 2465 | 2465 | 2465 | 15 |
| 237 | 20230811 | 145600 | 877845495 | 2465 | 2470 | 2470 | 2465 | 20 |
| 238 | 20230811 | 145500 | 877796185 | 2465 | 2465 | 2475 | 2465 | 314 |
| 239 | 20230811 | 145400 | 877019185 | 2465 | 2465 | 2465 | 2465 | 16 |
| 240 | 20230811 | 145300 | 876979745 | 2465 | 2470 | 2470 | 2465 | 610 |
| 241 | 20230811 | 145200 | 875473125 | 2470 | 2470 | 2470 | 2470 | 13 |
| 242 | 20230811 | 145100 | 875441015 | 2470 | 2470 | 2475 | 2470 | 29 |
| 243 | 20230811 | 145000 | 875369355 | 2470 | 2470 | 2470 | 2470 | 21 |
| 244 | 20230811 | 144900 | 875317485 | 2465 | 2475 | 2475 | 2465 | 17 |
| 245 | 20230811 | 144800 | 875275550 | 2465 | 2470 | 2480 | 2465 | 4024 |
| 246 | 20230811 | 144700 | 865347105 | 2485 | 2480 | 2485 | 2470 | 2213 |
| 247 | 20230811 | 144600 | 859860630 | 2485 | 2485 | 2485 | 2480 | 2676 |
| 248 | 20230811 | 144500 | 853210800 | 2485 | 2485 | 2490 | 2485 | 443 |
| 249 | 20230811 | 144400 | 852109445 | 2470 | 2480 | 2480 | 2470 | 21 |
| 250 | 20230811 | 144300 | 852057505 | 2470 | 2475 | 2480 | 2470 | 1032 |
| 251 | 20230811 | 144200 | 849503565 | 2485 | 2480 | 2490 | 2480 | 2954 |
| 252 | 20230811 | 144100 | 842172905 | 2475 | 2475 | 2475 | 2475 | 450 |
| 253 | 20230811 | 144000 | 841059155 | 2475 | 2475 | 2475 | 2475 | 1274 |
| 254 | 20230811 | 143900 | 837906005 | 2470 | 2470 | 2470 | 2460 | 676 |
| 255 | 20230811 | 143800 | 836236305 | 2470 | 2460 | 2470 | 2460 | 440 |
| 256 | 20230811 | 143700 | 835153865 | 2460 | 2465 | 2470 | 2460 | 6795 |
| 257 | 20230811 | 143600 | 818371365 | 2460 | 2460 | 2460 | 2460 | 75 |
| 258 | 20230811 | 143500 | 818186865 | 2460 | 2460 | 2465 | 2460 | 70 |
| 259 | 20230811 | 143400 | 818014610 | 2460 | 2460 | 2465 | 2460 | 238 |
| 260 | 20230811 | 143300 | 817428630 | 2460 | 2465 | 2465 | 2460 | 64 |
| 261 | 20230811 | 143200 | 817270940 | 2465 | 2455 | 2465 | 2455 | 402 |
| 262 | 20230811 | 143100 | 816280145 | 2455 | 2455 | 2465 | 2455 | 5414 |
| 263 | 20230811 | 143000 | 802954045 | 2455 | 2455 | 2460 | 2455 | 1528 |
| 264 | 20230811 | 142900 | 799195180 | 2455 | 2455 | 2455 | 2455 | 33 |
| 265 | 20230811 | 142800 | 799114165 | 2455 | 2455 | 2455 | 2450 | 856 |
| 266 | 20230811 | 142700 | 797012740 | 2455 | 2455 | 2455 | 2455 | 35 |
| 267 | 20230811 | 142600 | 796926815 | 2455 | 2455 | 2460 | 2455 | 30 |
| 268 | 20230811 | 142500 | 796853160 | 2455 | 2455 | 2455 | 2455 | 36 |
| 269 | 20230811 | 142400 | 796764780 | 2455 | 2455 | 2460 | 2455 | 429 |
| 270 | 20230811 | 142300 | 795709585 | 2455 | 2455 | 2460 | 2455 | 676 |
| 271 | 20230811 | 142200 | 794049855 | 2455 | 2455 | 2455 | 2455 | 239 |
| 272 | 20230811 | 142100 | 793463110 | 2460 | 2455 | 2460 | 2455 | 40 |
| 273 | 20230811 | 142000 | 793364885 | 2460 | 2455 | 2460 | 2455 | 49 |
| 274 | 20230811 | 141900 | 793244525 | 2455 | 2455 | 2455 | 2450 | 664 |
| 275 | 20230811 | 141800 | 791615425 | 2455 | 2455 | 2455 | 2455 | 47 |
| 276 | 20230811 | 141700 | 791500040 | 2455 | 2455 | 2460 | 2455 | 158 |
| 277 | 20230811 | 141600 | 791112100 | 2455 | 2460 | 2460 | 2455 | 554 |
| 278 | 20230811 | 141500 | 789749445 | 2455 | 2455 | 2455 | 2455 | 100 |
| 279 | 20230811 | 141400 | 789503945 | 2455 | 2455 | 2455 | 2450 | 145 |
| 280 | 20230811 | 141300 | 789148120 | 2450 | 2455 | 2455 | 2450 | 933 |
| 281 | 20230811 | 141200 | 786857700 | 2455 | 2455 | 2455 | 2455 | 40 |
| 282 | 20230811 | 141100 | 786759500 | 2455 | 2460 | 2460 | 2455 | 625 |
| 283 | 20230811 | 141000 | 785222010 | 2460 | 2455 | 2460 | 2455 | 434 |
| 284 | 20230811 | 140900 | 784154550 | 2455 | 2455 | 2455 | 2450 | 33 |
| 285 | 20230811 | 140800 | 784073595 | 2450 | 2450 | 2450 | 2450 | 142 |
| 286 | 20230811 | 140700 | 783725695 | 2450 | 2450 | 2455 | 2450 | 21 |
| 287 | 20230811 | 140600 | 783674165 | 2455 | 2460 | 2460 | 2450 | 25 |
| 288 | 20230811 | 140500 | 783612800 | 2450 | 2455 | 2460 | 2450 | 32 |
| 289 | 20230811 | 140400 | 783534235 | 2455 | 2450 | 2455 | 2450 | 33 |
| 290 | 20230811 | 140300 | 783453295 | 2455 | 2440 | 2460 | 2440 | 7538 |
| 291 | 20230811 | 140200 | 764939885 | 2445 | 2445 | 2445 | 2440 | 20 |
| 292 | 20230811 | 140100 | 764890995 | 2445 | 2440 | 2445 | 2440 | 27 |
| 293 | 20230811 | 140000 | 764825025 | 2445 | 2440 | 2445 | 2440 | 1022 |
| 294 | 20230811 | 135900 | 762326250 | 2445 | 2445 | 2445 | 2445 | 1024 |
| 295 | 20230811 | 135800 | 759822570 | 2445 | 2445 | 2445 | 2445 | 45 |
| 296 | 20230811 | 135700 | 759712545 | 2445 | 2445 | 2445 | 2445 | 21 |
| 297 | 20230811 | 135600 | 759661200 | 2445 | 2450 | 2450 | 2445 | 238 |
| 298 | 20230811 | 135500 | 759079220 | 2445 | 2445 | 2450 | 2445 | 167 |
| 299 | 20230811 | 135400 | 758670815 | 2445 | 2450 | 2450 | 2445 | 1041 |
| 300 | 20230811 | 135300 | 756120400 | 2445 | 2445 | 2450 | 2445 | 883 |
| 301 | 20230811 | 135200 | 753957070 | 2445 | 2450 | 2450 | 2445 | 704 |
| 302 | 20230811 | 135100 | 752232405 | 2450 | 2450 | 2450 | 2450 | 25 |
| 303 | 20230811 | 135000 | 752171155 | 2450 | 2450 | 2450 | 2450 | 20 |
| 304 | 20230811 | 134900 | 752122155 | 2450 | 2450 | 2450 | 2450 | 26 |
| 305 | 20230811 | 134800 | 752058455 | 2450 | 2450 | 2450 | 2450 | 38 |
| 306 | 20230811 | 134700 | 751965355 | 2450 | 2445 | 2450 | 2445 | 39 |
| 307 | 20230811 | 134600 | 751869970 | 2450 | 2445 | 2450 | 2445 | 21 |
| 308 | 20230811 | 134500 | 751818620 | 2455 | 2445 | 2455 | 2445 | 583 |
| 309 | 20230811 | 134400 | 750393165 | 2445 | 2450 | 2450 | 2445 | 53 |
| 310 | 20230811 | 134300 | 750263415 | 2445 | 2450 | 2450 | 2445 | 492 |
| 311 | 20230811 | 134200 | 749058020 | 2450 | 2450 | 2450 | 2450 | 497 |
| 312 | 20230811 | 134100 | 747840370 | 2450 | 2450 | 2450 | 2450 | 142 |
| 313 | 20230811 | 134000 | 747492470 | 2450 | 2455 | 2455 | 2450 | 82 |
| 314 | 20230811 | 133900 | 747291530 | 2455 | 2455 | 2455 | 2455 | 39 |
| 315 | 20230811 | 133800 | 747195785 | 2455 | 2455 | 2455 | 2455 | 27 |
| 316 | 20230811 | 133700 | 747129500 | 2455 | 2460 | 2460 | 2450 | 1044 |
| 317 | 20230811 | 133600 | 744566470 | 2460 | 2455 | 2460 | 2455 | 329 |
| 318 | 20230811 | 133500 | 743757590 | 2455 | 2455 | 2460 | 2450 | 685 |
| 319 | 20230811 | 133400 | 742072610 | 2450 | 2455 | 2455 | 2450 | 74 |
| 320 | 20230811 | 133300 | 741890950 | 2450 | 2455 | 2455 | 2450 | 30 |
| 321 | 20230811 | 133200 | 741817360 | 2450 | 2455 | 2455 | 2450 | 426 |
| 322 | 20230811 | 133100 | 740773570 | 2455 | 2455 | 2455 | 2450 | 57 |
| 323 | 20230811 | 133000 | 740633665 | 2455 | 2455 | 2455 | 2455 | 25 |
| 324 | 20230811 | 132900 | 740572290 | 2455 | 2465 | 2465 | 2455 | 2834 |
| 325 | 20230811 | 132800 | 733602255 | 2460 | 2460 | 2460 | 2460 | 77 |
| 326 | 20230811 | 132700 | 733412835 | 2460 | 2460 | 2465 | 2460 | 77 |
| 327 | 20230811 | 132600 | 733223165 | 2465 | 2460 | 2465 | 2460 | 2075 |
| 328 | 20230811 | 132500 | 728108395 | 2460 | 2460 | 2460 | 2460 | 23 |
| 329 | 20230811 | 132400 | 728051815 | 2460 | 2460 | 2460 | 2460 | 24 |
| 330 | 20230811 | 132300 | 727992775 | 2460 | 2460 | 2465 | 2460 | 625 |
| 331 | 20230811 | 132200 | 726452275 | 2465 | 2465 | 2465 | 2460 | 239 |
| 332 | 20230811 | 132100 | 725863235 | 2460 | 2460 | 2465 | 2460 | 1660 |
| 333 | 20230811 | 132000 | 721779625 | 2460 | 2460 | 2460 | 2460 | 23 |
| 334 | 20230811 | 131900 | 721723045 | 2460 | 2460 | 2465 | 2460 | 1047 |
| 335 | 20230811 | 131800 | 719145735 | 2465 | 2460 | 2465 | 2460 | 7 |
| 336 | 20230811 | 131700 | 719128490 | 2460 | 2460 | 2465 | 2460 | 1083 |
| 337 | 20230811 | 131600 | 716463940 | 2465 | 2460 | 2465 | 2460 | 1028 |
| 338 | 20230811 | 131500 | 713934970 | 2465 | 2465 | 2470 | 2460 | 471 |
| 339 | 20230811 | 131400 | 712775775 | 2460 | 2460 | 2465 | 2460 | 2033 |
| 340 | 20230811 | 131300 | 707774545 | 2460 | 2465 | 2475 | 2460 | 1770 |
| 341 | 20230811 | 131200 | 703399150 | 2470 | 2450 | 2470 | 2450 | 6358 |
| 342 | 20230811 | 131100 | 687718965 | 2455 | 2450 | 2455 | 2450 | 225 |
| 343 | 20230811 | 131000 | 687167710 | 2450 | 2450 | 2455 | 2445 | 154 |
| 344 | 20230811 | 130900 | 686790825 | 2445 | 2450 | 2455 | 2445 | 377 |
| 345 | 20230811 | 130800 | 685867645 | 2445 | 2445 | 2455 | 2445 | 492 |
| 346 | 20230811 | 130700 | 684662855 | 2450 | 2450 | 2455 | 2445 | 35 |
| 347 | 20230811 | 130600 | 684577030 | 2450 | 2455 | 2455 | 2445 | 1072 |
| 348 | 20230811 | 130500 | 681952385 | 2460 | 2455 | 2460 | 2455 | 137 |
| 349 | 20230811 | 130400 | 681615495 | 2455 | 2455 | 2460 | 2455 | 313 |
| 350 | 20230811 | 130300 | 680846655 | 2455 | 2455 | 2455 | 2455 | 27 |
| 351 | 20230811 | 130200 | 680780370 | 2460 | 2460 | 2460 | 2455 | 314 |
| 352 | 20230811 | 130100 | 680008260 | 2460 | 2460 | 2465 | 2450 | 1079 |
| 353 | 20230811 | 130000 | 677349670 | 2460 | 2450 | 2465 | 2450 | 4077 |
| 354 | 20230811 | 125900 | 667315905 | 2445 | 2445 | 2450 | 2445 | 340 |
| 355 | 20230811 | 125800 | 666484595 | 2450 | 2445 | 2450 | 2445 | 21 |
| 356 | 20230811 | 125700 | 666433165 | 2450 | 2450 | 2455 | 2440 | 1216 |
| 357 | 20230811 | 125600 | 663453135 | 2450 | 2450 | 2450 | 2450 | 42 |
| 358 | 20230811 | 125500 | 663350235 | 2450 | 2440 | 2455 | 2440 | 25 |
| 359 | 20230811 | 125400 | 663288980 | 2450 | 2450 | 2455 | 2440 | 23 |
| 360 | 20230811 | 125300 | 663232640 | 2440 | 2440 | 2450 | 2440 | 26 |
| 361 | 20230811 | 125200 | 663169095 | 2440 | 2450 | 2450 | 2440 | 31 |
| 362 | 20230811 | 125100 | 663093275 | 2445 | 2450 | 2450 | 2440 | 236 |
| 363 | 20230811 | 125000 | 662515125 | 2445 | 2440 | 2450 | 2440 | 23 |
| 364 | 20230811 | 124900 | 662458835 | 2450 | 2450 | 2450 | 2440 | 30 |
| 365 | 20230811 | 124800 | 662385405 | 2450 | 2440 | 2450 | 2440 | 19 |
| 366 | 20230811 | 124700 | 662338885 | 2445 | 2440 | 2460 | 2440 | 52 |
| 367 | 20230811 | 124600 | 662211370 | 2450 | 2450 | 2455 | 2440 | 227 |
| 368 | 20230811 | 124500 | 661656505 | 2450 | 2450 | 2455 | 2440 | 1463 |
| 369 | 20230811 | 124400 | 658067760 | 2450 | 2440 | 2450 | 2440 | 372 |
| 370 | 20230811 | 124300 | 657156590 | 2440 | 2445 | 2445 | 2440 | 40 |
| 371 | 20230811 | 124200 | 657058840 | 2445 | 2445 | 2450 | 2445 | 119 |
| 372 | 20230811 | 124100 | 656767385 | 2445 | 2445 | 2445 | 2445 | 38 |
| 373 | 20230811 | 124000 | 656674475 | 2445 | 2455 | 2460 | 2445 | 767 |
| 374 | 20230811 | 123900 | 654787965 | 2445 | 2460 | 2460 | 2445 | 4543 |
| 375 | 20230811 | 123800 | 643640310 | 2460 | 2460 | 2465 | 2455 | 543 |
| 376 | 20230811 | 123700 | 642304600 | 2455 | 2460 | 2465 | 2455 | 225 |
| 377 | 20230811 | 123600 | 641751210 | 2460 | 2460 | 2465 | 2460 | 489 |
| 378 | 20230811 | 123500 | 640548210 | 2465 | 2460 | 2465 | 2450 | 934 |
| 379 | 20230811 | 123400 | 638258115 | 2465 | 2450 | 2465 | 2450 | 10050 |
| 380 | 20230811 | 123300 | 613566505 | 2445 | 2450 | 2455 | 2445 | 4819 |
| 381 | 20230811 | 123200 | 601740080 | 2440 | 2435 | 2445 | 2435 | 28 |
| 382 | 20230811 | 123100 | 601671690 | 2435 | 2445 | 2445 | 2435 | 532 |
| 383 | 20230811 | 123000 | 600373620 | 2440 | 2440 | 2445 | 2440 | 23 |
| 384 | 20230811 | 122900 | 600317490 | 2440 | 2445 | 2450 | 2440 | 624 |
| 385 | 20230811 | 122800 | 598788835 | 2445 | 2440 | 2445 | 2440 | 22 |
| 386 | 20230811 | 122700 | 598735150 | 2440 | 2440 | 2440 | 2440 | 478 |
| 387 | 20230811 | 122600 | 597568830 | 2440 | 2445 | 2445 | 2440 | 27 |
| 388 | 20230811 | 122500 | 597502930 | 2445 | 2445 | 2445 | 2440 | 155 |
| 389 | 20230811 | 122400 | 597124515 | 2430 | 2445 | 2445 | 2430 | 858 |
| 390 | 20230811 | 122300 | 595033725 | 2445 | 2445 | 2445 | 2445 | 20 |
| 391 | 20230811 | 122200 | 594984825 | 2445 | 2445 | 2455 | 2445 | 40 |
| 392 | 20230811 | 122100 | 594886965 | 2445 | 2445 | 2450 | 2445 | 2592 |
| 393 | 20230811 | 122000 | 588536705 | 2445 | 2445 | 2450 | 2445 | 32 |
| 394 | 20230811 | 121900 | 588458410 | 2450 | 2445 | 2450 | 2445 | 211 |
| 395 | 20230811 | 121800 | 587941495 | 2445 | 2435 | 2455 | 2430 | 2276 |
| 396 | 20230811 | 121700 | 582365280 | 2430 | 2440 | 2450 | 2430 | 9829 |
| 397 | 20230811 | 121600 | 558321000 | 2440 | 2430 | 2440 | 2425 | 386 |
| 398 | 20230811 | 121500 | 557379435 | 2430 | 2435 | 2435 | 2430 | 2440 |
| 399 | 20230811 | 121400 | 551450145 | 2435 | 2440 | 2440 | 2430 | 1305 |
| 400 | 20230811 | 121300 | 548268065 | 2430 | 2430 | 2435 | 2430 | 141 |
| 401 | 20230811 | 121200 | 547925345 | 2430 | 2435 | 2440 | 2430 | 1335 |
| 402 | 20230811 | 121100 | 544680540 | 2435 | 2435 | 2445 | 2435 | 24 |
| 403 | 20230811 | 121000 | 544621990 | 2445 | 2435 | 2445 | 2435 | 88 |
| 404 | 20230811 | 120900 | 544406975 | 2435 | 2440 | 2440 | 2435 | 32 |
| 405 | 20230811 | 120800 | 544328915 | 2440 | 2440 | 2440 | 2440 | 32 |
| 406 | 20230811 | 120700 | 544250835 | 2440 | 2445 | 2445 | 2440 | 97 |
| 407 | 20230811 | 120600 | 544014055 | 2440 | 2445 | 2450 | 2440 | 241 |
| 408 | 20230811 | 120500 | 543424320 | 2445 | 2445 | 2445 | 2445 | 69 |
| 409 | 20230811 | 120400 | 543255615 | 2450 | 2445 | 2450 | 2445 | 1462 |
| 410 | 20230811 | 120300 | 539673950 | 2445 | 2440 | 2450 | 2435 | 3809 |
| 411 | 20230811 | 120200 | 530363860 | 2440 | 2435 | 2440 | 2435 | 889 |
| 412 | 20230811 | 120100 | 528194840 | 2435 | 2425 | 2445 | 2420 | 7191 |
| 413 | 20230811 | 120000 | 510695695 | 2420 | 2435 | 2435 | 2420 | 100 |
| 414 | 20230811 | 115900 | 510452570 | 2435 | 2430 | 2435 | 2420 | 5231 |
| 415 | 20230811 | 115800 | 497735280 | 2430 | 2425 | 2430 | 2420 | 1210 |
| 416 | 20230811 | 115700 | 494795235 | 2420 | 2420 | 2420 | 2420 | 34 |
| 417 | 20230811 | 115600 | 494712955 | 2420 | 2420 | 2420 | 2420 | 30 |
| 418 | 20230811 | 115500 | 494640355 | 2415 | 2415 | 2415 | 2415 | 37 |
| 419 | 20230811 | 115400 | 494551000 | 2415 | 2420 | 2420 | 2415 | 25 |
| 420 | 20230811 | 115300 | 494490540 | 2415 | 2420 | 2425 | 2415 | 242 |
| 421 | 20230811 | 115200 | 493903750 | 2415 | 2420 | 2425 | 2415 | 21 |
| 422 | 20230811 | 115100 | 493852940 | 2425 | 2430 | 2430 | 2415 | 1638 |
| 423 | 20230811 | 115000 | 489873300 | 2425 | 2405 | 2425 | 2405 | 4109 |
| 424 | 20230811 | 114900 | 479918410 | 2405 | 2410 | 2410 | 2405 | 22 |
| 425 | 20230811 | 114800 | 479865415 | 2405 | 2405 | 2415 | 2405 | 1034 |
| 426 | 20230811 | 114700 | 477368440 | 2405 | 2405 | 2410 | 2400 | 12021 |
| 427 | 20230811 | 114600 | 448512485 | 2405 | 2405 | 2410 | 2405 | 27 |
| 428 | 20230811 | 114500 | 448447465 | 2410 | 2405 | 2410 | 2405 | 26 |
| 429 | 20230811 | 114400 | 448384840 | 2410 | 2410 | 2410 | 2405 | 784 |
| 430 | 20230811 | 114300 | 446495490 | 2410 | 2405 | 2415 | 2405 | 327 |
| 431 | 20230811 | 114200 | 445705990 | 2405 | 2405 | 2405 | 2405 | 24 |
| 432 | 20230811 | 114100 | 445648270 | 2405 | 2405 | 2405 | 2405 | 22 |
| 433 | 20230811 | 114000 | 445595360 | 2405 | 2405 | 2405 | 2405 | 23 |
| 434 | 20230811 | 113900 | 445540045 | 2405 | 2410 | 2410 | 2405 | 48 |
| 435 | 20230811 | 113800 | 445424515 | 2410 | 2405 | 2415 | 2405 | 31 |
| 436 | 20230811 | 113700 | 445349915 | 2405 | 2410 | 2410 | 2400 | 23 |
| 437 | 20230811 | 113600 | 445294700 | 2400 | 2400 | 2405 | 2400 | 28 |
| 438 | 20230811 | 113500 | 445227410 | 2400 | 2400 | 2400 | 2400 | 21 |
| 439 | 20230811 | 113400 | 445177010 | 2405 | 2410 | 2415 | 2400 | 2973 |
| 440 | 20230811 | 113300 | 438030075 | 2410 | 2410 | 2415 | 2410 | 24 |
| 441 | 20230811 | 113200 | 437972160 | 2420 | 2410 | 2420 | 2410 | 30 |
| 442 | 20230811 | 113100 | 437899845 | 2410 | 2410 | 2410 | 2410 | 26 |
| 443 | 20230811 | 113000 | 437837185 | 2410 | 2410 | 2410 | 2410 | 27 |
| 444 | 20230811 | 112900 | 437772115 | 2410 | 2410 | 2410 | 2410 | 25 |
| 445 | 20230811 | 112800 | 437711865 | 2410 | 2410 | 2410 | 2410 | 28 |
| 446 | 20230811 | 112700 | 437644385 | 2410 | 2405 | 2420 | 2405 | 1150 |
| 447 | 20230811 | 112600 | 434867670 | 2405 | 2405 | 2410 | 2405 | 22 |
| 448 | 20230811 | 112500 | 434814745 | 2405 | 2405 | 2405 | 2405 | 531 |
| 449 | 20230811 | 112400 | 433537690 | 2405 | 2405 | 2405 | 2405 | 37 |
| 450 | 20230811 | 112300 | 433448705 | 2405 | 2405 | 2410 | 2405 | 186 |
| 451 | 20230811 | 112200 | 433000500 | 2410 | 2410 | 2410 | 2405 | 23 |
| 452 | 20230811 | 112100 | 432945085 | 2405 | 2400 | 2405 | 2400 | 203 |
| 453 | 20230811 | 112000 | 432457750 | 2405 | 2400 | 2410 | 2400 | 73 |
| 454 | 20230811 | 111900 | 432282025 | 2400 | 2400 | 2405 | 2400 | 175 |
| 455 | 20230811 | 111800 | 431861550 | 2400 | 2400 | 2400 | 2400 | 32 |
| 456 | 20230811 | 111700 | 431784750 | 2400 | 2400 | 2400 | 2400 | 23 |
| 457 | 20230811 | 111600 | 431729550 | 2405 | 2395 | 2405 | 2395 | 19 |
| 458 | 20230811 | 111500 | 431683870 | 2405 | 2400 | 2405 | 2395 | 1531 |
| 459 | 20230811 | 111400 | 428009410 | 2400 | 2400 | 2400 | 2400 | 21 |
| 460 | 20230811 | 111300 | 427959010 | 2400 | 2400 | 2400 | 2400 | 43 |
| 461 | 20230811 | 111200 | 427855810 | 2400 | 2400 | 2400 | 2400 | 47 |
| 462 | 20230811 | 111100 | 427743010 | 2400 | 2405 | 2410 | 2400 | 70 |
| 463 | 20230811 | 111000 | 427574855 | 2410 | 2405 | 2410 | 2400 | 42 |
| 464 | 20230811 | 110900 | 427473945 | 2400 | 2400 | 2400 | 2400 | 4006 |
| 465 | 20230811 | 110800 | 417859545 | 2410 | 2400 | 2410 | 2400 | 22 |
| 466 | 20230811 | 110700 | 417806575 | 2400 | 2405 | 2410 | 2400 | 531 |
| 467 | 20230811 | 110600 | 416531655 | 2405 | 2405 | 2405 | 2405 | 537 |
| 468 | 20230811 | 110500 | 415240170 | 2405 | 2410 | 2410 | 2405 | 4813 |
| 469 | 20230811 | 110400 | 403660880 | 2415 | 2410 | 2415 | 2410 | 20 |
| 470 | 20230811 | 110300 | 403612600 | 2415 | 2430 | 2430 | 2410 | 1563 |
| 471 | 20230811 | 110200 | 399815250 | 2425 | 2410 | 2425 | 2405 | 3661 |
| 472 | 20230811 | 110100 | 390953135 | 2410 | 2405 | 2415 | 2405 | 49 |
| 473 | 20230811 | 110000 | 390834945 | 2405 | 2405 | 2405 | 2405 | 22 |
| 474 | 20230811 | 105900 | 390782035 | 2405 | 2405 | 2410 | 2405 | 32 |
| 475 | 20230811 | 105800 | 390705060 | 2410 | 2405 | 2410 | 2405 | 119 |
| 476 | 20230811 | 105700 | 390418375 | 2405 | 2405 | 2410 | 2405 | 18 |
| 477 | 20230811 | 105600 | 390375005 | 2405 | 2405 | 2410 | 2405 | 28 |
| 478 | 20230811 | 105500 | 390307590 | 2405 | 2405 | 2410 | 2405 | 26 |
| 479 | 20230811 | 105400 | 390245035 | 2405 | 2410 | 2410 | 2405 | 324 |
| 480 | 20230811 | 105300 | 389465775 | 2415 | 2415 | 2420 | 2400 | 421 |
| 481 | 20230811 | 105200 | 388447235 | 2400 | 2410 | 2420 | 2400 | 513 |
| 482 | 20230811 | 105100 | 387206435 | 2410 | 2400 | 2410 | 2400 | 51 |
| 483 | 20230811 | 105000 | 387083650 | 2410 | 2400 | 2410 | 2400 | 396 |
| 484 | 20230811 | 104900 | 386132755 | 2400 | 2405 | 2405 | 2400 | 1316 |
| 485 | 20230811 | 104800 | 382973010 | 2405 | 2415 | 2415 | 2405 | 1224 |
| 486 | 20230811 | 104700 | 380028155 | 2415 | 2415 | 2415 | 2410 | 91 |
| 487 | 20230811 | 104600 | 379808450 | 2415 | 2410 | 2415 | 2410 | 53 |
| 488 | 20230811 | 104500 | 379680640 | 2430 | 2425 | 2430 | 2420 | 46 |
| 489 | 20230811 | 104400 | 379569145 | 2410 | 2420 | 2430 | 2410 | 6183 |
| 490 | 20230811 | 104300 | 364640285 | 2420 | 2410 | 2420 | 2395 | 2235 |
| 491 | 20230811 | 104200 | 359237220 | 2410 | 2415 | 2415 | 2385 | 10058 |
| 492 | 20230811 | 104100 | 335172375 | 2410 | 2410 | 2420 | 2410 | 25 |
| 493 | 20230811 | 104000 | 335112005 | 2405 | 2420 | 2420 | 2405 | 636 |
| 494 | 20230811 | 103900 | 333572960 | 2425 | 2420 | 2425 | 2420 | 78 |
| 495 | 20230811 | 103800 | 333384150 | 2420 | 2420 | 2425 | 2420 | 1203 |
| 496 | 20230811 | 103700 | 330471920 | 2425 | 2420 | 2425 | 2420 | 2257 |
| 497 | 20230811 | 103600 | 325009930 | 2415 | 2410 | 2415 | 2400 | 2826 |
| 498 | 20230811 | 103500 | 318196810 | 2400 | 2395 | 2400 | 2395 | 1179 |
| 499 | 20230811 | 103400 | 315367375 | 2390 | 2395 | 2400 | 2385 | 3011 |
| 500 | 20230811 | 103300 | 308180155 | 2395 | 2395 | 2395 | 2395 | 16 |
| 501 | 20230811 | 103200 | 308141835 | 2395 | 2400 | 2400 | 2395 | 282 |
| 502 | 20230811 | 103100 | 307465195 | 2400 | 2405 | 2405 | 2400 | 1220 |
| 503 | 20230811 | 103000 | 304537145 | 2410 | 2420 | 2420 | 2410 | 23 |
| 504 | 20230811 | 102900 | 304481665 | 2415 | 2400 | 2420 | 2400 | 3463 |
| 505 | 20230811 | 102800 | 296135205 | 2400 | 2400 | 2405 | 2400 | 45 |
| 506 | 20230811 | 102700 | 296027175 | 2400 | 2405 | 2405 | 2400 | 597 |
| 507 | 20230811 | 102600 | 294591745 | 2410 | 2410 | 2410 | 2410 | 99 |
| 508 | 20230811 | 102500 | 294353155 | 2405 | 2405 | 2405 | 2405 | 130 |
| 509 | 20230811 | 102400 | 294040505 | 2405 | 2405 | 2410 | 2405 | 565 |
| 510 | 20230811 | 102300 | 292678980 | 2405 | 2405 | 2405 | 2405 | 128 |
| 511 | 20230811 | 102200 | 292371140 | 2405 | 2415 | 2415 | 2405 | 403 |
| 512 | 20230811 | 102100 | 291399045 | 2420 | 2420 | 2420 | 2415 | 133 |
| 513 | 20230811 | 102000 | 291077280 | 2420 | 2420 | 2420 | 2410 | 1630 |
| 514 | 20230811 | 101900 | 287142950 | 2415 | 2415 | 2420 | 2415 | 939 |
| 515 | 20230811 | 101800 | 284875150 | 2420 | 2415 | 2420 | 2415 | 5832 |
| 516 | 20230811 | 101700 | 270772025 | 2410 | 2405 | 2415 | 2405 | 443 |
| 517 | 20230811 | 101600 | 269704040 | 2405 | 2395 | 2405 | 2395 | 81 |
| 518 | 20230811 | 101500 | 269509385 | 2400 | 2395 | 2400 | 2395 | 18 |
| 519 | 20230811 | 101400 | 269466195 | 2395 | 2400 | 2400 | 2395 | 51 |
| 520 | 20230811 | 101300 | 269343805 | 2395 | 2395 | 2395 | 2395 | 20 |
| 521 | 20230811 | 101200 | 269295905 | 2395 | 2395 | 2395 | 2395 | 37 |
| 522 | 20230811 | 101100 | 269207290 | 2395 | 2395 | 2395 | 2395 | 18 |
| 523 | 20230811 | 101000 | 269164180 | 2400 | 2400 | 2400 | 2395 | 141 |
| 524 | 20230811 | 100900 | 268825880 | 2400 | 2410 | 2415 | 2400 | 5077 |
| 525 | 20230811 | 100800 | 256608680 | 2410 | 2395 | 2410 | 2395 | 4566 |
| 526 | 20230811 | 100700 | 245645910 | 2400 | 2380 | 2400 | 2380 | 5531 |
| 527 | 20230811 | 100600 | 232404640 | 2375 | 2375 | 2375 | 2375 | 37 |
| 528 | 20230811 | 100500 | 232316765 | 2385 | 2385 | 2385 | 2385 | 4 |
| 529 | 20230811 | 100400 | 232307225 | 2385 | 2385 | 2385 | 2380 | 135 |
| 530 | 20230811 | 100300 | 231985340 | 2380 | 2390 | 2390 | 2375 | 391 |
| 531 | 20230811 | 100200 | 231051465 | 2390 | 2360 | 2390 | 2360 | 6630 |
| 532 | 20230811 | 100100 | 215304475 | 2365 | 2365 | 2365 | 2360 | 31 |
| 533 | 20230811 | 100000 | 215231240 | 2365 | 2355 | 2365 | 2355 | 1260 |
| 534 | 20230811 | 095900 | 212257680 | 2355 | 2355 | 2355 | 2355 | 16 |
| 535 | 20230811 | 095800 | 212220000 | 2360 | 2355 | 2360 | 2355 | 17 |
| 536 | 20230811 | 095700 | 212179960 | 2365 | 2345 | 2365 | 2345 | 19 |
| 537 | 20230811 | 095600 | 212135300 | 2355 | 2345 | 2355 | 2345 | 31 |
| 538 | 20230811 | 095500 | 212062455 | 2365 | 2365 | 2365 | 2365 | 1 |
| 539 | 20230811 | 095400 | 212060090 | 2360 | 2360 | 2365 | 2360 | 612 |
| 540 | 20230811 | 095300 | 210615755 | 2360 | 2350 | 2360 | 2350 | 617 |
| 541 | 20230811 | 095200 | 209165715 | 2350 | 2345 | 2350 | 2345 | 32 |
| 542 | 20230811 | 095100 | 209090595 | 2350 | 2350 | 2350 | 2350 | 116 |
| 543 | 20230811 | 095000 | 208817995 | 2350 | 2365 | 2365 | 2350 | 782 |
| 544 | 20230811 | 094900 | 206980200 | 2350 | 2360 | 2360 | 2350 | 286 |
| 545 | 20230811 | 094800 | 206307780 | 2360 | 2355 | 2360 | 2355 | 18 |
| 546 | 20230811 | 094700 | 206265380 | 2360 | 2355 | 2360 | 2355 | 56 |
| 547 | 20230811 | 094600 | 206133300 | 2350 | 2350 | 2350 | 2350 | 32 |
| 548 | 20230811 | 094500 | 206058100 | 2355 | 2355 | 2355 | 2355 | 109 |
| 549 | 20230811 | 094400 | 205801405 | 2355 | 2355 | 2355 | 2355 | 16 |
| 550 | 20230811 | 094300 | 205763725 | 2355 | 2350 | 2355 | 2350 | 1016 |
| 551 | 20230811 | 094200 | 203371125 | 2350 | 2350 | 2350 | 2350 | 667 |
| 552 | 20230811 | 094100 | 201803675 | 2350 | 2345 | 2355 | 2345 | 529 |
| 553 | 20230811 | 094000 | 200562885 | 2345 | 2355 | 2355 | 2345 | 8285 |
| 554 | 20230811 | 093900 | 181097875 | 2355 | 2365 | 2365 | 2355 | 2056 |
| 555 | 20230811 | 093800 | 176252840 | 2370 | 2370 | 2370 | 2370 | 53 |
| 556 | 20230811 | 093700 | 176127230 | 2375 | 2375 | 2380 | 2370 | 1024 |
| 557 | 20230811 | 093600 | 173695275 | 2375 | 2375 | 2375 | 2375 | 117 |
| 558 | 20230811 | 093500 | 173417400 | 2375 | 2380 | 2380 | 2375 | 28 |
| 559 | 20230811 | 093400 | 173350850 | 2380 | 2380 | 2380 | 2380 | 202 |
| 560 | 20230811 | 093300 | 172870090 | 2385 | 2380 | 2385 | 2380 | 2205 |
| 561 | 20230811 | 093200 | 167622170 | 2380 | 2365 | 2385 | 2365 | 15342 |
| 562 | 20230811 | 093100 | 131156310 | 2360 | 2365 | 2365 | 2360 | 45 |
| 563 | 20230811 | 093000 | 131050045 | 2365 | 2360 | 2365 | 2360 | 1500 |
| 564 | 20230811 | 092900 | 127502625 | 2365 | 2360 | 2365 | 2360 | 1033 |
| 565 | 20230811 | 092800 | 125064720 | 2360 | 2360 | 2360 | 2355 | 304 |
| 566 | 20230811 | 092700 | 124347360 | 2360 | 2360 | 2360 | 2360 | 136 |
| 567 | 20230811 | 092600 | 124026400 | 2365 | 2370 | 2370 | 2360 | 43 |
| 568 | 20230811 | 092500 | 123924890 | 2370 | 2350 | 2370 | 2345 | 4847 |
| 569 | 20230811 | 092400 | 112512585 | 2350 | 2350 | 2350 | 2350 | 316 |
| 570 | 20230811 | 092300 | 111769985 | 2350 | 2350 | 2350 | 2350 | 705 |
| 571 | 20230811 | 092200 | 110113235 | 2355 | 2350 | 2355 | 2350 | 648 |
| 572 | 20230811 | 092100 | 108590420 | 2350 | 2350 | 2350 | 2350 | 516 |
| 573 | 20230811 | 092000 | 107377820 | 2350 | 2350 | 2350 | 2350 | 662 |
| 574 | 20230811 | 091900 | 105822120 | 2350 | 2345 | 2350 | 2345 | 1576 |
| 575 | 20230811 | 091800 | 102121100 | 2345 | 2340 | 2345 | 2340 | 724 |
| 576 | 20230811 | 091700 | 100423915 | 2340 | 2340 | 2340 | 2340 | 28 |
| 577 | 20230811 | 091600 | 100358395 | 2340 | 2340 | 2340 | 2340 | 6 |
| 578 | 20230811 | 091500 | 100344355 | 2340 | 2340 | 2340 | 2340 | 1996 |
| 579 | 20230811 | 091400 | 95673715 | 2335 | 2330 | 2335 | 2330 | 92 |
| 580 | 20230811 | 091300 | 95458975 | 2330 | 2330 | 2335 | 2330 | 232 |
| 581 | 20230811 | 091200 | 94918155 | 2335 | 2330 | 2340 | 2330 | 1950 |
| 582 | 20230811 | 091100 | 90363100 | 2325 | 2315 | 2325 | 2315 | 33 |
| 583 | 20230811 | 091000 | 90286420 | 2320 | 2320 | 2320 | 2320 | 60 |
| 584 | 20230811 | 090900 | 90147220 | 2330 | 2325 | 2330 | 2325 | 789 |
| 585 | 20230811 | 090800 | 88309080 | 2320 | 2305 | 2320 | 2295 | 8505 |
| 586 | 20230811 | 090700 | 68654165 | 2285 | 2280 | 2305 | 2280 | 9835 |
| 587 | 20230811 | 090600 | 46177920 | 2285 | 2300 | 2300 | 2280 | 6761 |
| 588 | 20230811 | 090500 | 30719545 | 2285 | 2295 | 2295 | 2285 | 4304 |
| 589 | 20230811 | 090400 | 20868595 | 2305 | 2305 | 2305 | 2305 | 1 |
| 590 | 20230811 | 090300 | 20866290 | 2290 | 2310 | 2310 | 2290 | 4176 |
| 591 | 20230811 | 090200 | 11277385 | 2310 | 2300 | 2315 | 2300 | 279 |
| 592 | 20230811 | 090100 | 10633185 | 2295 | 2295 | 2295 | 2295 | 0 |
| 593 | 20230811 | 090000 | 10633185 | 2295 | 2320 | 2320 | 2295 | 3298 |