29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 3 | 20230808 | 185100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20230808 | 185000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20230808 | 184900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20230808 | 184800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20230808 | 184700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20230808 | 184600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20230808 | 184500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20230808 | 184400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20230808 | 184300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20230808 | 184200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20230808 | 184100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20230808 | 184000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20230808 | 183900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20230808 | 183800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20230808 | 183700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20230808 | 183600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20230808 | 183500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20230808 | 183400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20230808 | 183300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20230808 | 183200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20230808 | 183100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20230808 | 183000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20230808 | 182900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20230808 | 182800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20230808 | 182700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20230808 | 182600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20230808 | 182500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20230808 | 182400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20230808 | 182300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20230808 | 182200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 33 | 20230808 | 182100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20230808 | 182000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20230808 | 181900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20230808 | 181800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20230808 | 181700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20230808 | 181600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20230808 | 181500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20230808 | 181400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20230808 | 181300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20230808 | 181200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20230808 | 181100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20230808 | 181000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20230808 | 180900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20230808 | 180800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20230808 | 180700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20230808 | 180600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20230808 | 180500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20230808 | 180400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20230808 | 180300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20230808 | 180200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20230808 | 180100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20230808 | 180000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20230808 | 175900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20230808 | 175800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20230808 | 175700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20230808 | 175600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20230808 | 175500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20230808 | 175400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20230808 | 175300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20230808 | 175200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 63 | 20230808 | 175100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20230808 | 175000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20230808 | 174900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20230808 | 174800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20230808 | 174700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20230808 | 174600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20230808 | 174500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20230808 | 174400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20230808 | 174300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20230808 | 174200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20230808 | 174100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20230808 | 174000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20230808 | 173900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20230808 | 173800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20230808 | 173700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20230808 | 173600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20230808 | 173500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20230808 | 173400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20230808 | 173300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20230808 | 173200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20230808 | 173100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20230808 | 173000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20230808 | 172900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20230808 | 172800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20230808 | 172700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20230808 | 172600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20230808 | 172500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20230808 | 172400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20230808 | 172300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20230808 | 172200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 93 | 20230808 | 172100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20230808 | 172000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20230808 | 171900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20230808 | 171800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20230808 | 171700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20230808 | 171600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20230808 | 171500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20230808 | 171400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20230808 | 171300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20230808 | 171200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20230808 | 171100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20230808 | 171000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20230808 | 170900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20230808 | 170800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20230808 | 170700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20230808 | 170600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20230808 | 170500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20230808 | 170400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20230808 | 170300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20230808 | 170200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20230808 | 170100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20230808 | 170000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20230808 | 165900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20230808 | 165800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20230808 | 165700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20230808 | 165600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20230808 | 165500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20230808 | 165400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20230808 | 165300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20230808 | 165200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 123 | 20230808 | 165100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20230808 | 165000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20230808 | 164900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20230808 | 164800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20230808 | 164700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20230808 | 164600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20230808 | 164500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20230808 | 164400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20230808 | 164300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20230808 | 164200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20230808 | 164100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20230808 | 164000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20230808 | 163900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20230808 | 163800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20230808 | 163700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20230808 | 163600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20230808 | 163500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20230808 | 163400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20230808 | 163300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20230808 | 163200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20230808 | 163100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20230808 | 163000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20230808 | 162900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20230808 | 162800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20230808 | 162700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20230808 | 162600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20230808 | 162500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20230808 | 162400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20230808 | 162300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20230808 | 162200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 153 | 20230808 | 162100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20230808 | 162000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20230808 | 161900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20230808 | 161800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20230808 | 161700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20230808 | 161600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20230808 | 161500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20230808 | 161400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20230808 | 161300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20230808 | 161200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20230808 | 161100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20230808 | 161000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20230808 | 160900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20230808 | 160800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20230808 | 160700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20230808 | 160600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20230808 | 160500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20230808 | 160400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20230808 | 160300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20230808 | 160200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20230808 | 160100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20230808 | 160000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20230808 | 155900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20230808 | 155800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20230808 | 155700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20230808 | 155600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20230808 | 155500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20230808 | 155400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20230808 | 155300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20230808 | 155200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 183 | 20230808 | 155100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20230808 | 155000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20230808 | 154900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20230808 | 154800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20230808 | 154700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20230808 | 154600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20230808 | 154500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20230808 | 154400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20230808 | 154300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20230808 | 154200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20230808 | 154100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20230808 | 154000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20230808 | 153900 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20230808 | 153800 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20230808 | 153700 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20230808 | 153600 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20230808 | 153500 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20230808 | 153400 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20230808 | 153300 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20230808 | 153200 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20230808 | 153100 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20230808 | 153000 | 2478608230 | 2290 | 2290 | 2290 | 2290 | 10233 |
| 205 | 20230808 | 152900 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20230808 | 152800 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20230808 | 152700 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20230808 | 152600 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20230808 | 152500 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20230808 | 152400 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20230808 | 152300 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20230808 | 152200 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 213 | 20230808 | 152100 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20230808 | 152000 | 2455174660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20230808 | 151900 | 2455174660 | 2255 | 2255 | 2255 | 2250 | 13498 |
| 216 | 20230808 | 151800 | 2424751665 | 2265 | 2260 | 2265 | 2260 | 5703 |
| 217 | 20230808 | 151700 | 2411862855 | 2270 | 2270 | 2270 | 2260 | 640 |
| 218 | 20230808 | 151600 | 2410410065 | 2260 | 2255 | 2260 | 2255 | 3292 |
| 219 | 20230808 | 151500 | 2402971460 | 2260 | 2260 | 2260 | 2260 | 1096 |
| 220 | 20230808 | 151400 | 2400494500 | 2260 | 2260 | 2260 | 2255 | 1968 |
| 221 | 20230808 | 151300 | 2396047235 | 2260 | 2275 | 2275 | 2260 | 7284 |
| 222 | 20230808 | 151200 | 2379569770 | 2275 | 2260 | 2275 | 2260 | 1320 |
| 223 | 20230808 | 151100 | 2376580725 | 2260 | 2260 | 2265 | 2260 | 2284 |
| 224 | 20230808 | 151000 | 2371408580 | 2265 | 2250 | 2285 | 2250 | 14719 |
| 225 | 20230808 | 150900 | 2338139285 | 2250 | 2250 | 2255 | 2245 | 6643 |
| 226 | 20230808 | 150800 | 2323196315 | 2250 | 2260 | 2265 | 2250 | 6798 |
| 227 | 20230808 | 150700 | 2307881965 | 2260 | 2250 | 2260 | 2250 | 5885 |
| 228 | 20230808 | 150600 | 2294639975 | 2250 | 2260 | 2260 | 2245 | 47543 |
| 229 | 20230808 | 150500 | 2187479865 | 2265 | 2265 | 2265 | 2260 | 2600 |
| 230 | 20230808 | 150400 | 2181600930 | 2260 | 2270 | 2270 | 2260 | 5686 |
| 231 | 20230808 | 150300 | 2168726105 | 2270 | 2270 | 2270 | 2270 | 100 |
| 232 | 20230808 | 150200 | 2168499105 | 2265 | 2265 | 2265 | 2265 | 20 |
| 233 | 20230808 | 150100 | 2168453805 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20230808 | 150000 | 2168453805 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20230808 | 145900 | 2168453805 | 2265 | 2265 | 2265 | 2265 | 2066 |
| 236 | 20230808 | 145800 | 2163774315 | 2265 | 2260 | 2265 | 2260 | 10545 |
| 237 | 20230808 | 145700 | 2139940095 | 2265 | 2265 | 2265 | 2265 | 822 |
| 238 | 20230808 | 145600 | 2138078265 | 2265 | 2270 | 2270 | 2260 | 12847 |
| 239 | 20230808 | 145500 | 2108979845 | 2270 | 2270 | 2270 | 2270 | 5842 |
| 240 | 20230808 | 145400 | 2095718505 | 2270 | 2275 | 2275 | 2270 | 10739 |
| 241 | 20230808 | 145300 | 2071337280 | 2280 | 2280 | 2285 | 2275 | 1267 |
| 242 | 20230808 | 145200 | 2068454510 | 2275 | 2275 | 2275 | 2275 | 3724 |
| 243 | 20230808 | 145100 | 2059982410 | 2280 | 2280 | 2280 | 2280 | 5 |
| 244 | 20230808 | 145000 | 2059971010 | 2275 | 2275 | 2275 | 2275 | 9 |
| 245 | 20230808 | 144900 | 2059950535 | 2275 | 2275 | 2280 | 2275 | 600 |
| 246 | 20230808 | 144800 | 2058583035 | 2275 | 2280 | 2280 | 2275 | 1333 |
| 247 | 20230808 | 144700 | 2055544835 | 2280 | 2295 | 2295 | 2280 | 1258 |
| 248 | 20230808 | 144600 | 2052675520 | 2280 | 2275 | 2280 | 2275 | 1946 |
| 249 | 20230808 | 144500 | 2048238940 | 2270 | 2270 | 2270 | 2270 | 500 |
| 250 | 20230808 | 144400 | 2047103940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 251 | 20230808 | 144300 | 2047103940 | 2270 | 2275 | 2275 | 2270 | 2630 |
| 252 | 20230808 | 144200 | 2041132730 | 2270 | 2275 | 2275 | 2270 | 330 |
| 253 | 20230808 | 144100 | 2040383370 | 2280 | 2275 | 2280 | 2275 | 4595 |
| 254 | 20230808 | 144000 | 2029928695 | 2280 | 2280 | 2280 | 2280 | 580 |
| 255 | 20230808 | 143900 | 2028606295 | 2280 | 2280 | 2280 | 2280 | 1024 |
| 256 | 20230808 | 143800 | 2026271575 | 2280 | 2280 | 2280 | 2275 | 963 |
| 257 | 20230808 | 143700 | 2024080145 | 2280 | 2275 | 2280 | 2275 | 352 |
| 258 | 20230808 | 143600 | 2023277845 | 2285 | 2280 | 2285 | 2270 | 5020 |
| 259 | 20230808 | 143500 | 2011879415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 260 | 20230808 | 143400 | 2011879415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 261 | 20230808 | 143300 | 2011879415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 262 | 20230808 | 143200 | 2011879415 | 2285 | 2280 | 2285 | 2270 | 2434 |
| 263 | 20230808 | 143100 | 2006334085 | 2270 | 2275 | 2275 | 2270 | 5244 |
| 264 | 20230808 | 143000 | 1994428565 | 2275 | 2275 | 2280 | 2275 | 5641 |
| 265 | 20230808 | 142900 | 1981590840 | 2285 | 2285 | 2285 | 2280 | 133 |
| 266 | 20230808 | 142800 | 1981287450 | 2285 | 2275 | 2285 | 2275 | 2721 |
| 267 | 20230808 | 142700 | 1975096825 | 2275 | 2275 | 2275 | 2275 | 102 |
| 268 | 20230808 | 142600 | 1974864775 | 2270 | 2275 | 2275 | 2270 | 3680 |
| 269 | 20230808 | 142500 | 1966509585 | 2275 | 2275 | 2275 | 2275 | 9127 |
| 270 | 20230808 | 142400 | 1945745660 | 2280 | 2280 | 2280 | 2280 | 1090 |
| 271 | 20230808 | 142300 | 1943260460 | 2280 | 2280 | 2280 | 2280 | 236 |
| 272 | 20230808 | 142200 | 1942722380 | 2280 | 2280 | 2280 | 2280 | 23 |
| 273 | 20230808 | 142100 | 1942669940 | 2280 | 2280 | 2280 | 2280 | 289 |
| 274 | 20230808 | 142000 | 1942011020 | 2285 | 2285 | 2285 | 2285 | 67 |
| 275 | 20230808 | 141900 | 1941857925 | 2285 | 2285 | 2285 | 2285 | 0 |
| 276 | 20230808 | 141800 | 1941857925 | 2285 | 2280 | 2285 | 2280 | 180 |
| 277 | 20230808 | 141700 | 1941446675 | 2285 | 2280 | 2285 | 2275 | 6034 |
| 278 | 20230808 | 141600 | 1927719040 | 2280 | 2280 | 2280 | 2280 | 1099 |
| 279 | 20230808 | 141500 | 1925213320 | 2280 | 2280 | 2280 | 2280 | 1647 |
| 280 | 20230808 | 141400 | 1921458160 | 2285 | 2285 | 2285 | 2285 | 80 |
| 281 | 20230808 | 141300 | 1921275360 | 2285 | 2285 | 2285 | 2280 | 187 |
| 282 | 20230808 | 141200 | 1920848075 | 2280 | 2280 | 2280 | 2280 | 174 |
| 283 | 20230808 | 141100 | 1920451355 | 2280 | 2280 | 2280 | 2280 | 696 |
| 284 | 20230808 | 141000 | 1918864475 | 2280 | 2280 | 2280 | 2280 | 600 |
| 285 | 20230808 | 140900 | 1917496475 | 2280 | 2275 | 2280 | 2275 | 201 |
| 286 | 20230808 | 140800 | 1917039195 | 2280 | 2285 | 2295 | 2280 | 1969 |
| 287 | 20230808 | 140700 | 1912541855 | 2285 | 2280 | 2285 | 2280 | 10562 |
| 288 | 20230808 | 140600 | 1888458985 | 2280 | 2285 | 2285 | 2280 | 447 |
| 289 | 20230808 | 140500 | 1887439155 | 2285 | 2285 | 2285 | 2285 | 1115 |
| 290 | 20230808 | 140400 | 1884891380 | 2285 | 2285 | 2285 | 2280 | 14080 |
| 291 | 20230808 | 140300 | 1852728580 | 2290 | 2290 | 2290 | 2290 | 618 |
| 292 | 20230808 | 140200 | 1851313360 | 2290 | 2290 | 2290 | 2290 | 1361 |
| 293 | 20230808 | 140100 | 1848196670 | 2290 | 2290 | 2290 | 2290 | 236 |
| 294 | 20230808 | 140000 | 1847656230 | 2290 | 2290 | 2290 | 2285 | 688 |
| 295 | 20230808 | 135900 | 1846083235 | 2290 | 2290 | 2290 | 2290 | 344 |
| 296 | 20230808 | 135800 | 1845295475 | 2290 | 2290 | 2290 | 2290 | 6538 |
| 297 | 20230808 | 135700 | 1830323455 | 2295 | 2295 | 2295 | 2295 | 10 |
| 298 | 20230808 | 135600 | 1830300505 | 2295 | 2295 | 2295 | 2295 | 892 |
| 299 | 20230808 | 135500 | 1828253365 | 2295 | 2295 | 2295 | 2295 | 331 |
| 300 | 20230808 | 135400 | 1827493720 | 2295 | 2295 | 2295 | 2295 | 54 |
| 301 | 20230808 | 135300 | 1827369790 | 2295 | 2295 | 2300 | 2295 | 2966 |
| 302 | 20230808 | 135200 | 1820562810 | 2295 | 2295 | 2295 | 2290 | 10610 |
| 303 | 20230808 | 135100 | 1796252970 | 2300 | 2300 | 2300 | 2300 | 473 |
| 304 | 20230808 | 135000 | 1795165070 | 2300 | 2300 | 2300 | 2300 | 300 |
| 305 | 20230808 | 134900 | 1794475070 | 2300 | 2300 | 2300 | 2300 | 266 |
| 306 | 20230808 | 134800 | 1793863270 | 2300 | 2300 | 2300 | 2300 | 537 |
| 307 | 20230808 | 134700 | 1792628170 | 2295 | 2295 | 2295 | 2295 | 87 |
| 308 | 20230808 | 134600 | 1792428505 | 2295 | 2295 | 2295 | 2295 | 101 |
| 309 | 20230808 | 134500 | 1792196710 | 2300 | 2295 | 2300 | 2295 | 778 |
| 310 | 20230808 | 134400 | 1790411110 | 2300 | 2295 | 2300 | 2295 | 1259 |
| 311 | 20230808 | 134300 | 1787521680 | 2295 | 2295 | 2295 | 2290 | 5285 |
| 312 | 20230808 | 134200 | 1775392655 | 2300 | 2295 | 2300 | 2295 | 1143 |
| 313 | 20230808 | 134100 | 1772768585 | 2290 | 2295 | 2295 | 2290 | 1374 |
| 314 | 20230808 | 134000 | 1769615275 | 2295 | 2295 | 2295 | 2295 | 3216 |
| 315 | 20230808 | 133900 | 1762234555 | 2295 | 2295 | 2295 | 2295 | 14515 |
| 316 | 20230808 | 133800 | 1728922630 | 2300 | 2305 | 2305 | 2300 | 12500 |
| 317 | 20230808 | 133700 | 1700170130 | 2305 | 2305 | 2305 | 2305 | 332 |
| 318 | 20230808 | 133600 | 1699404870 | 2305 | 2305 | 2305 | 2300 | 5331 |
| 319 | 20230808 | 133500 | 1687141905 | 2315 | 2315 | 2315 | 2315 | 4015 |
| 320 | 20230808 | 133400 | 1677847180 | 2315 | 2305 | 2315 | 2305 | 25 |
| 321 | 20230808 | 133300 | 1677789505 | 2315 | 2300 | 2315 | 2300 | 5027 |
| 322 | 20230808 | 133200 | 1666227000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 323 | 20230808 | 133100 | 1666227000 | 2305 | 2305 | 2305 | 2305 | 560 |
| 324 | 20230808 | 133000 | 1664936200 | 2305 | 2305 | 2305 | 2305 | 50 |
| 325 | 20230808 | 132900 | 1664820950 | 2300 | 2300 | 2300 | 2300 | 350 |
| 326 | 20230808 | 132800 | 1664015950 | 2300 | 2300 | 2300 | 2300 | 216 |
| 327 | 20230808 | 132700 | 1663519150 | 2300 | 2305 | 2305 | 2300 | 143 |
| 328 | 20230808 | 132600 | 1663189750 | 2305 | 2305 | 2305 | 2305 | 18 |
| 329 | 20230808 | 132500 | 1663148260 | 2305 | 2305 | 2305 | 2305 | 50 |
| 330 | 20230808 | 132400 | 1663033010 | 2305 | 2305 | 2305 | 2305 | 30 |
| 331 | 20230808 | 132300 | 1662963860 | 2305 | 2305 | 2305 | 2305 | 0 |
| 332 | 20230808 | 132200 | 1662963860 | 2305 | 2305 | 2305 | 2305 | 174 |
| 333 | 20230808 | 132100 | 1662562790 | 2305 | 2305 | 2305 | 2305 | 6156 |
| 334 | 20230808 | 132000 | 1648373210 | 2305 | 2305 | 2305 | 2305 | 5000 |
| 335 | 20230808 | 131900 | 1636848210 | 2310 | 2310 | 2310 | 2310 | 665 |
| 336 | 20230808 | 131800 | 1635312060 | 2305 | 2305 | 2305 | 2305 | 0 |
| 337 | 20230808 | 131700 | 1635312060 | 2305 | 2305 | 2305 | 2305 | 0 |
| 338 | 20230808 | 131600 | 1635312060 | 2305 | 2315 | 2315 | 2305 | 6 |
| 339 | 20230808 | 131500 | 1635298210 | 2305 | 2305 | 2305 | 2305 | 0 |
| 340 | 20230808 | 131400 | 1635298210 | 2305 | 2305 | 2305 | 2305 | 0 |
| 341 | 20230808 | 131300 | 1635298210 | 2305 | 2305 | 2305 | 2305 | 100 |
| 342 | 20230808 | 131200 | 1635067710 | 2305 | 2305 | 2305 | 2305 | 0 |
| 343 | 20230808 | 131100 | 1635067710 | 2305 | 2305 | 2305 | 2305 | 4631 |
| 344 | 20230808 | 131000 | 1624393255 | 2310 | 2310 | 2310 | 2305 | 15788 |
| 345 | 20230808 | 130900 | 1587980320 | 2315 | 2315 | 2315 | 2315 | 300 |
| 346 | 20230808 | 130800 | 1587285820 | 2315 | 2315 | 2315 | 2315 | 0 |
| 347 | 20230808 | 130700 | 1587285820 | 2315 | 2315 | 2315 | 2315 | 325 |
| 348 | 20230808 | 130600 | 1586533445 | 2315 | 2315 | 2315 | 2315 | 346 |
| 349 | 20230808 | 130500 | 1585732455 | 2315 | 2315 | 2315 | 2315 | 5 |
| 350 | 20230808 | 130400 | 1585720880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 351 | 20230808 | 130300 | 1585720880 | 2315 | 2315 | 2315 | 2315 | 200 |
| 352 | 20230808 | 130200 | 1585257880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 353 | 20230808 | 130100 | 1585257880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 354 | 20230808 | 130000 | 1585257880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 355 | 20230808 | 125900 | 1585257880 | 2315 | 2315 | 2315 | 2315 | 220 |
| 356 | 20230808 | 125800 | 1584748580 | 2310 | 2310 | 2310 | 2310 | 551 |
| 357 | 20230808 | 125700 | 1583475770 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 358 | 20230808 | 125600 | 1578845770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 359 | 20230808 | 125500 | 1578845770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 360 | 20230808 | 125400 | 1578845770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 361 | 20230808 | 125300 | 1578845770 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 362 | 20230808 | 125200 | 1576535770 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 363 | 20230808 | 125100 | 1574220770 | 2320 | 2315 | 2320 | 2310 | 239 |
| 364 | 20230808 | 125000 | 1573668560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 365 | 20230808 | 124900 | 1573668560 | 2310 | 2315 | 2315 | 2310 | 11237 |
| 366 | 20230808 | 124800 | 1547693305 | 2320 | 2320 | 2320 | 2320 | 13 |
| 367 | 20230808 | 124700 | 1547663145 | 2320 | 2320 | 2320 | 2320 | 0 |
| 368 | 20230808 | 124600 | 1547663145 | 2320 | 2315 | 2320 | 2315 | 787 |
| 369 | 20230808 | 124500 | 1545839805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 370 | 20230808 | 124400 | 1545839805 | 2320 | 2320 | 2320 | 2320 | 32 |
| 371 | 20230808 | 124300 | 1545765565 | 2325 | 2325 | 2325 | 2325 | 1 |
| 372 | 20230808 | 124200 | 1545763240 | 2315 | 2315 | 2315 | 2315 | 0 |
| 373 | 20230808 | 124100 | 1545763240 | 2315 | 2315 | 2315 | 2315 | 1900 |
| 374 | 20230808 | 124000 | 1541364740 | 2320 | 2320 | 2320 | 2320 | 200 |
| 375 | 20230808 | 123900 | 1540900740 | 2320 | 2320 | 2320 | 2320 | 0 |
| 376 | 20230808 | 123800 | 1540900740 | 2320 | 2325 | 2325 | 2320 | 29 |
| 377 | 20230808 | 123700 | 1540833320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 378 | 20230808 | 123600 | 1540833320 | 2325 | 2325 | 2325 | 2325 | 17 |
| 379 | 20230808 | 123500 | 1540793795 | 2320 | 2320 | 2320 | 2320 | 650 |
| 380 | 20230808 | 123400 | 1539285795 | 2315 | 2315 | 2315 | 2315 | 1741 |
| 381 | 20230808 | 123300 | 1535255380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 382 | 20230808 | 123200 | 1535255380 | 2315 | 2315 | 2315 | 2315 | 4529 |
| 383 | 20230808 | 123100 | 1524770745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 384 | 20230808 | 123000 | 1524770745 | 2315 | 2315 | 2315 | 2315 | 4250 |
| 385 | 20230808 | 122900 | 1514931995 | 2315 | 2315 | 2315 | 2315 | 0 |
| 386 | 20230808 | 122800 | 1514931995 | 2315 | 2320 | 2320 | 2315 | 340 |
| 387 | 20230808 | 122700 | 1514144095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 388 | 20230808 | 122600 | 1514144095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 389 | 20230808 | 122500 | 1514144095 | 2320 | 2320 | 2320 | 2320 | 600 |
| 390 | 20230808 | 122400 | 1512752095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20230808 | 122300 | 1512752095 | 2320 | 2320 | 2320 | 2320 | 259 |
| 392 | 20230808 | 122200 | 1512151215 | 2320 | 2320 | 2320 | 2320 | 0 |
| 393 | 20230808 | 122100 | 1512151215 | 2320 | 2320 | 2320 | 2320 | 71 |
| 394 | 20230808 | 122000 | 1511986495 | 2320 | 2320 | 2320 | 2320 | 1790 |
| 395 | 20230808 | 121900 | 1507833695 | 2320 | 2320 | 2320 | 2320 | 300 |
| 396 | 20230808 | 121800 | 1507137695 | 2325 | 2325 | 2325 | 2325 | 3099 |
| 397 | 20230808 | 121700 | 1499932520 | 2320 | 2320 | 2320 | 2320 | 138 |
| 398 | 20230808 | 121600 | 1499612360 | 2320 | 2320 | 2320 | 2320 | 265 |
| 399 | 20230808 | 121500 | 1498997560 | 2320 | 2320 | 2320 | 2320 | 9 |
| 400 | 20230808 | 121400 | 1498976680 | 2320 | 2320 | 2320 | 2320 | 480 |
| 401 | 20230808 | 121300 | 1497863080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20230808 | 121200 | 1497863080 | 2320 | 2320 | 2320 | 2320 | 11 |
| 403 | 20230808 | 121100 | 1497837560 | 2315 | 2315 | 2315 | 2315 | 300 |
| 404 | 20230808 | 121000 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 0 |
| 405 | 20230808 | 120900 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 0 |
| 406 | 20230808 | 120800 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 0 |
| 407 | 20230808 | 120700 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 0 |
| 408 | 20230808 | 120600 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 0 |
| 409 | 20230808 | 120500 | 1497143060 | 2315 | 2315 | 2315 | 2315 | 205 |
| 410 | 20230808 | 120400 | 1496668485 | 2315 | 2315 | 2315 | 2315 | 7 |
| 411 | 20230808 | 120300 | 1496652280 | 2315 | 2315 | 2315 | 2315 | 1340 |
| 412 | 20230808 | 120200 | 1493550180 | 2315 | 2315 | 2315 | 2315 | 0 |
| 413 | 20230808 | 120100 | 1493550180 | 2315 | 2315 | 2315 | 2315 | 89 |
| 414 | 20230808 | 120000 | 1493344145 | 2315 | 2315 | 2315 | 2315 | 1828 |
| 415 | 20230808 | 115900 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 416 | 20230808 | 115800 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 417 | 20230808 | 115700 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 418 | 20230808 | 115600 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 419 | 20230808 | 115500 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 420 | 20230808 | 115400 | 1489112325 | 2315 | 2315 | 2315 | 2315 | 2200 |
| 421 | 20230808 | 115300 | 1484019325 | 2315 | 2315 | 2315 | 2315 | 701 |
| 422 | 20230808 | 115200 | 1482396510 | 2315 | 2315 | 2315 | 2315 | 344 |
| 423 | 20230808 | 115100 | 1481600150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 424 | 20230808 | 115000 | 1481600150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 425 | 20230808 | 114900 | 1481600150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 426 | 20230808 | 114800 | 1481600150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 427 | 20230808 | 114700 | 1481600150 | 2315 | 2315 | 2315 | 2315 | 590 |
| 428 | 20230808 | 114600 | 1480234300 | 2315 | 2315 | 2315 | 2315 | 0 |
| 429 | 20230808 | 114500 | 1480234300 | 2315 | 2325 | 2325 | 2315 | 3072 |
| 430 | 20230808 | 114400 | 1473122320 | 2325 | 2325 | 2325 | 2325 | 203 |
| 431 | 20230808 | 114300 | 1472650345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 432 | 20230808 | 114200 | 1472650345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 433 | 20230808 | 114100 | 1472650345 | 2315 | 2325 | 2325 | 2315 | 350 |
| 434 | 20230808 | 114000 | 1471837095 | 2325 | 2320 | 2325 | 2320 | 2010 |
| 435 | 20230808 | 113900 | 1467164045 | 2325 | 2325 | 2325 | 2325 | 0 |
| 436 | 20230808 | 113800 | 1467164045 | 2325 | 2325 | 2325 | 2325 | 5 |
| 437 | 20230808 | 113700 | 1467152420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 438 | 20230808 | 113600 | 1467152420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 439 | 20230808 | 113500 | 1467152420 | 2315 | 2315 | 2315 | 2315 | 5 |
| 440 | 20230808 | 113400 | 1467140845 | 2310 | 2320 | 2320 | 2310 | 18188 |
| 441 | 20230808 | 113300 | 1425122220 | 2320 | 2320 | 2320 | 2320 | 0 |
| 442 | 20230808 | 113200 | 1425122220 | 2320 | 2330 | 2330 | 2320 | 386 |
| 443 | 20230808 | 113100 | 1424222850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 444 | 20230808 | 113000 | 1424222850 | 2330 | 2330 | 2330 | 2330 | 2678 |
| 445 | 20230808 | 112900 | 1417983110 | 2315 | 2320 | 2320 | 2315 | 5837 |
| 446 | 20230808 | 112800 | 1404464935 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 447 | 20230808 | 112700 | 1399814935 | 2320 | 2320 | 2320 | 2320 | 96 |
| 448 | 20230808 | 112600 | 1399592215 | 2320 | 2320 | 2320 | 2320 | 89 |
| 449 | 20230808 | 112500 | 1399385735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 450 | 20230808 | 112400 | 1399385735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 451 | 20230808 | 112300 | 1399385735 | 2315 | 2315 | 2315 | 2315 | 20 |
| 452 | 20230808 | 112200 | 1399339435 | 2320 | 2320 | 2320 | 2320 | 1015 |
| 453 | 20230808 | 112100 | 1396984635 | 2320 | 2320 | 2320 | 2320 | 0 |
| 454 | 20230808 | 112000 | 1396984635 | 2320 | 2320 | 2320 | 2320 | 251 |
| 455 | 20230808 | 111900 | 1396402315 | 2320 | 2320 | 2320 | 2320 | 2714 |
| 456 | 20230808 | 111800 | 1390105835 | 2320 | 2320 | 2320 | 2320 | 1071 |
| 457 | 20230808 | 111700 | 1387621115 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 458 | 20230808 | 111600 | 1385301115 | 2320 | 2320 | 2320 | 2320 | 1 |
| 459 | 20230808 | 111500 | 1385298795 | 2320 | 2320 | 2320 | 2320 | 5 |
| 460 | 20230808 | 111400 | 1385287195 | 2320 | 2320 | 2320 | 2320 | 0 |
| 461 | 20230808 | 111300 | 1385287195 | 2320 | 2305 | 2325 | 2300 | 30454 |
| 462 | 20230808 | 111200 | 1315189550 | 2310 | 2325 | 2330 | 2310 | 8906 |
| 463 | 20230808 | 111100 | 1294610645 | 2325 | 2325 | 2325 | 2325 | 142 |
| 464 | 20230808 | 111000 | 1294280495 | 2325 | 2325 | 2325 | 2325 | 23 |
| 465 | 20230808 | 110900 | 1294227020 | 2325 | 2325 | 2325 | 2325 | 0 |
| 466 | 20230808 | 110800 | 1294227020 | 2325 | 2325 | 2325 | 2325 | 420 |
| 467 | 20230808 | 110700 | 1293250520 | 2325 | 2325 | 2325 | 2325 | 50 |
| 468 | 20230808 | 110600 | 1293134270 | 2310 | 2310 | 2310 | 2310 | 300 |
| 469 | 20230808 | 110500 | 1292441270 | 2325 | 2325 | 2325 | 2325 | 40 |
| 470 | 20230808 | 110400 | 1292348270 | 2305 | 2330 | 2330 | 2305 | 20003 |
| 471 | 20230808 | 110300 | 1246093015 | 2330 | 2335 | 2335 | 2330 | 150 |
| 472 | 20230808 | 110200 | 1245743015 | 2335 | 2335 | 2335 | 2335 | 904 |
| 473 | 20230808 | 110100 | 1243632175 | 2330 | 2330 | 2330 | 2330 | 106 |
| 474 | 20230808 | 110000 | 1243385195 | 2325 | 2325 | 2330 | 2325 | 1300 |
| 475 | 20230808 | 105900 | 1240356435 | 2325 | 2320 | 2325 | 2320 | 2373 |
| 476 | 20230808 | 105800 | 1234851025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 477 | 20230808 | 105700 | 1234851025 | 2320 | 2320 | 2320 | 2320 | 8806 |
| 478 | 20230808 | 105600 | 1214421105 | 2320 | 2320 | 2320 | 2320 | 0 |
| 479 | 20230808 | 105500 | 1214421105 | 2320 | 2320 | 2320 | 2320 | 753 |
| 480 | 20230808 | 105400 | 1212674145 | 2320 | 2320 | 2320 | 2320 | 1500 |
| 481 | 20230808 | 105300 | 1209194145 | 2320 | 2325 | 2325 | 2320 | 6210 |
| 482 | 20230808 | 105200 | 1194776845 | 2330 | 2330 | 2330 | 2330 | 1071 |
| 483 | 20230808 | 105100 | 1192281415 | 2330 | 2330 | 2330 | 2330 | 0 |
| 484 | 20230808 | 105000 | 1192281415 | 2330 | 2330 | 2330 | 2330 | 995 |
| 485 | 20230808 | 104900 | 1189963065 | 2330 | 2325 | 2330 | 2320 | 3574 |
| 486 | 20230808 | 104800 | 1181657985 | 2325 | 2325 | 2325 | 2325 | 3562 |
| 487 | 20230808 | 104700 | 1173376335 | 2325 | 2325 | 2325 | 2320 | 1237 |
| 488 | 20230808 | 104600 | 1170500660 | 2320 | 2320 | 2320 | 2320 | 378 |
| 489 | 20230808 | 104500 | 1169623700 | 2315 | 2315 | 2315 | 2315 | 627 |
| 490 | 20230808 | 104400 | 1168172195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 491 | 20230808 | 104300 | 1168172195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 492 | 20230808 | 104200 | 1168172195 | 2310 | 2315 | 2315 | 2310 | 2978 |
| 493 | 20230808 | 104100 | 1161284355 | 2315 | 2315 | 2315 | 2315 | 406 |
| 494 | 20230808 | 104000 | 1160344465 | 2310 | 2310 | 2310 | 2310 | 0 |
| 495 | 20230808 | 103900 | 1160344465 | 2310 | 2310 | 2310 | 2310 | 1 |
| 496 | 20230808 | 103800 | 1160342155 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 497 | 20230808 | 103700 | 1155722155 | 2310 | 2310 | 2310 | 2310 | 486 |
| 498 | 20230808 | 103600 | 1154599495 | 2310 | 2310 | 2310 | 2310 | 12 |
| 499 | 20230808 | 103500 | 1154571775 | 2305 | 2310 | 2310 | 2305 | 796 |
| 500 | 20230808 | 103400 | 1152734420 | 2305 | 2310 | 2310 | 2305 | 31 |
| 501 | 20230808 | 103300 | 1152662915 | 2305 | 2300 | 2305 | 2300 | 1018 |
| 502 | 20230808 | 103200 | 1150319550 | 2305 | 2310 | 2310 | 2305 | 3239 |
| 503 | 20230808 | 103100 | 1142853370 | 2310 | 2310 | 2310 | 2310 | 382 |
| 504 | 20230808 | 103000 | 1141970950 | 2310 | 2310 | 2310 | 2310 | 292 |
| 505 | 20230808 | 102900 | 1141296430 | 2310 | 2310 | 2315 | 2310 | 469 |
| 506 | 20230808 | 102800 | 1140212970 | 2310 | 2315 | 2315 | 2305 | 773 |
| 507 | 20230808 | 102700 | 1138427350 | 2310 | 2310 | 2310 | 2310 | 153 |
| 508 | 20230808 | 102600 | 1138073920 | 2305 | 2310 | 2310 | 2305 | 5833 |
| 509 | 20230808 | 102500 | 1124628820 | 2295 | 2320 | 2320 | 2295 | 31597 |
| 510 | 20230808 | 102400 | 1051869245 | 2320 | 2330 | 2340 | 2320 | 23010 |
| 511 | 20230808 | 102300 | 998450210 | 2330 | 2330 | 2330 | 2330 | 400 |
| 512 | 20230808 | 102200 | 997518210 | 2330 | 2330 | 2330 | 2330 | 1192 |
| 513 | 20230808 | 102100 | 994740850 | 2330 | 2325 | 2330 | 2325 | 1089 |
| 514 | 20230808 | 102000 | 992208710 | 2325 | 2330 | 2330 | 2325 | 32 |
| 515 | 20230808 | 101900 | 992134205 | 2330 | 2325 | 2330 | 2325 | 700 |
| 516 | 20230808 | 101800 | 990503705 | 2340 | 2340 | 2340 | 2340 | 5 |
| 517 | 20230808 | 101700 | 990492005 | 2315 | 2325 | 2325 | 2315 | 900 |
| 518 | 20230808 | 101600 | 988404305 | 2340 | 2335 | 2345 | 2315 | 18333 |
| 519 | 20230808 | 101500 | 945815145 | 2345 | 2335 | 2345 | 2330 | 2330 |
| 520 | 20230808 | 101400 | 940383415 | 2345 | 2345 | 2345 | 2345 | 111 |
| 521 | 20230808 | 101300 | 940123120 | 2345 | 2340 | 2345 | 2330 | 6616 |
| 522 | 20230808 | 101200 | 924680505 | 2345 | 2355 | 2355 | 2345 | 3498 |
| 523 | 20230808 | 101100 | 916466290 | 2360 | 2365 | 2365 | 2360 | 529 |
| 524 | 20230808 | 101000 | 915217795 | 2365 | 2365 | 2365 | 2365 | 2 |
| 525 | 20230808 | 100900 | 915213065 | 2355 | 2350 | 2355 | 2350 | 1938 |
| 526 | 20230808 | 100800 | 910649865 | 2350 | 2350 | 2350 | 2340 | 2021 |
| 527 | 20230808 | 100700 | 905918890 | 2350 | 2350 | 2350 | 2340 | 2105 |
| 528 | 20230808 | 100600 | 900972560 | 2355 | 2340 | 2355 | 2340 | 1621 |
| 529 | 20230808 | 100500 | 897163690 | 2335 | 2340 | 2345 | 2335 | 4114 |
| 530 | 20230808 | 100400 | 887546110 | 2340 | 2345 | 2345 | 2335 | 5842 |
| 531 | 20230808 | 100300 | 873873960 | 2345 | 2345 | 2345 | 2340 | 3744 |
| 532 | 20230808 | 100200 | 865095550 | 2345 | 2345 | 2345 | 2345 | 536 |
| 533 | 20230808 | 100100 | 863838630 | 2345 | 2365 | 2365 | 2345 | 23318 |
| 534 | 20230808 | 100000 | 808977820 | 2365 | 2370 | 2370 | 2365 | 6508 |
| 535 | 20230808 | 095900 | 793563860 | 2370 | 2370 | 2370 | 2365 | 3630 |
| 536 | 20230808 | 095800 | 784960770 | 2370 | 2370 | 2370 | 2370 | 1339 |
| 537 | 20230808 | 095700 | 781787340 | 2370 | 2365 | 2375 | 2365 | 1798 |
| 538 | 20230808 | 095600 | 777527045 | 2365 | 2365 | 2365 | 2360 | 5978 |
| 539 | 20230808 | 095500 | 763407940 | 2365 | 2365 | 2370 | 2365 | 601 |
| 540 | 20230808 | 095400 | 761986570 | 2365 | 2365 | 2365 | 2365 | 738 |
| 541 | 20230808 | 095300 | 760241200 | 2370 | 2365 | 2370 | 2365 | 2234 |
| 542 | 20230808 | 095200 | 754955430 | 2365 | 2365 | 2365 | 2365 | 466 |
| 543 | 20230808 | 095100 | 753853340 | 2365 | 2365 | 2375 | 2365 | 8028 |
| 544 | 20230808 | 095000 | 734840140 | 2370 | 2370 | 2370 | 2365 | 1722 |
| 545 | 20230808 | 094900 | 730760970 | 2365 | 2365 | 2365 | 2365 | 3358 |
| 546 | 20230808 | 094800 | 722819300 | 2365 | 2370 | 2375 | 2365 | 6596 |
| 547 | 20230808 | 094700 | 707207210 | 2370 | 2375 | 2380 | 2370 | 9450 |
| 548 | 20230808 | 094600 | 684772200 | 2375 | 2375 | 2375 | 2375 | 898 |
| 549 | 20230808 | 094500 | 682639450 | 2375 | 2370 | 2375 | 2370 | 960 |
| 550 | 20230808 | 094400 | 680362000 | 2370 | 2370 | 2375 | 2370 | 5655 |
| 551 | 20230808 | 094300 | 666955160 | 2370 | 2370 | 2375 | 2370 | 5257 |
| 552 | 20230808 | 094200 | 654494095 | 2370 | 2370 | 2370 | 2370 | 541 |
| 553 | 20230808 | 094100 | 653211925 | 2370 | 2375 | 2375 | 2370 | 3560 |
| 554 | 20230808 | 094000 | 644773725 | 2375 | 2375 | 2375 | 2375 | 1681 |
| 555 | 20230808 | 093900 | 640781350 | 2375 | 2385 | 2385 | 2375 | 1383 |
| 556 | 20230808 | 093800 | 637493410 | 2380 | 2390 | 2390 | 2380 | 2189 |
| 557 | 20230808 | 093700 | 632279380 | 2395 | 2390 | 2395 | 2385 | 3880 |
| 558 | 20230808 | 093600 | 623024305 | 2385 | 2385 | 2385 | 2375 | 14421 |
| 559 | 20230808 | 093500 | 588731905 | 2400 | 2405 | 2405 | 2385 | 14545 |
| 560 | 20230808 | 093400 | 553902110 | 2415 | 2410 | 2420 | 2410 | 10618 |
| 561 | 20230808 | 093300 | 528255785 | 2420 | 2395 | 2420 | 2395 | 25868 |
| 562 | 20230808 | 093200 | 465944355 | 2400 | 2405 | 2405 | 2400 | 6039 |
| 563 | 20230808 | 093100 | 451446075 | 2405 | 2400 | 2410 | 2395 | 17197 |
| 564 | 20230808 | 093000 | 410168750 | 2395 | 2385 | 2400 | 2375 | 2500 |
| 565 | 20230808 | 092900 | 404201275 | 2385 | 2390 | 2400 | 2385 | 8415 |
| 566 | 20230808 | 092800 | 384052095 | 2390 | 2390 | 2390 | 2385 | 7364 |
| 567 | 20230808 | 092700 | 366452490 | 2385 | 2385 | 2390 | 2385 | 1662 |
| 568 | 20230808 | 092600 | 362487770 | 2375 | 2400 | 2400 | 2375 | 18275 |
| 569 | 20230808 | 092500 | 318714685 | 2395 | 2385 | 2395 | 2385 | 8814 |
| 570 | 20230808 | 092400 | 297623820 | 2375 | 2390 | 2390 | 2375 | 1412 |
| 571 | 20230808 | 092300 | 294264065 | 2390 | 2360 | 2390 | 2360 | 19615 |
| 572 | 20230808 | 092200 | 247662360 | 2355 | 2350 | 2355 | 2345 | 1334 |
| 573 | 20230808 | 092100 | 244525855 | 2345 | 2350 | 2350 | 2345 | 9087 |
| 574 | 20230808 | 092000 | 223208120 | 2355 | 2355 | 2355 | 2355 | 161 |
| 575 | 20230808 | 091900 | 222828965 | 2350 | 2355 | 2355 | 2350 | 1084 |
| 576 | 20230808 | 091800 | 220278645 | 2355 | 2355 | 2360 | 2350 | 740 |
| 577 | 20230808 | 091700 | 218536045 | 2355 | 2360 | 2360 | 2355 | 927 |
| 578 | 20230808 | 091600 | 216350825 | 2360 | 2365 | 2365 | 2360 | 3599 |
| 579 | 20230808 | 091500 | 207840440 | 2350 | 2345 | 2365 | 2335 | 13821 |
| 580 | 20230808 | 091400 | 175390555 | 2340 | 2340 | 2340 | 2340 | 2016 |
| 581 | 20230808 | 091300 | 170673115 | 2350 | 2340 | 2350 | 2340 | 1577 |
| 582 | 20230808 | 091200 | 166980935 | 2340 | 2350 | 2350 | 2340 | 1210 |
| 583 | 20230808 | 091100 | 164139435 | 2350 | 2345 | 2350 | 2340 | 4701 |
| 584 | 20230808 | 091000 | 153132030 | 2345 | 2345 | 2350 | 2345 | 928 |
| 585 | 20230808 | 090900 | 150954860 | 2335 | 2335 | 2345 | 2335 | 6357 |
| 586 | 20230808 | 090800 | 136085145 | 2340 | 2345 | 2345 | 2340 | 4852 |
| 587 | 20230808 | 090700 | 124729880 | 2345 | 2355 | 2355 | 2345 | 8458 |
| 588 | 20230808 | 090600 | 104849880 | 2360 | 2365 | 2370 | 2360 | 751 |
| 589 | 20230808 | 090500 | 103077235 | 2370 | 2370 | 2370 | 2365 | 3098 |
| 590 | 20230808 | 090400 | 95740975 | 2365 | 2375 | 2385 | 2355 | 10331 |
| 591 | 20230808 | 090300 | 71355225 | 2385 | 2340 | 2395 | 2340 | 9451 |
| 592 | 20230808 | 090200 | 48945555 | 2340 | 2330 | 2340 | 2315 | 9388 |
| 593 | 20230808 | 090100 | 27093580 | 2345 | 2320 | 2345 | 2320 | 1181 |
| 594 | 20230808 | 090000 | 24348910 | 2325 | 2340 | 2340 | 2320 | 10440 |