29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 3 | 20230810 | 185600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20230810 | 185500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20230810 | 185400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20230810 | 185300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20230810 | 185200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20230810 | 185100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20230810 | 185000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20230810 | 184900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20230810 | 184800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20230810 | 184700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20230810 | 184600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20230810 | 184500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20230810 | 184400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20230810 | 184300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20230810 | 184200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20230810 | 184100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20230810 | 184000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20230810 | 183900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20230810 | 183800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20230810 | 183700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20230810 | 183600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20230810 | 183500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20230810 | 183400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20230810 | 183300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20230810 | 183200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20230810 | 183100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20230810 | 183000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20230810 | 182900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20230810 | 182800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20230810 | 182700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 33 | 20230810 | 182600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20230810 | 182500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20230810 | 182400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20230810 | 182300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20230810 | 182200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20230810 | 182100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20230810 | 182000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20230810 | 181900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20230810 | 181800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20230810 | 181700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20230810 | 181600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20230810 | 181500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20230810 | 181400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20230810 | 181300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20230810 | 181200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20230810 | 181100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20230810 | 181000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20230810 | 180900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20230810 | 180800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20230810 | 180700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20230810 | 180600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20230810 | 180500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20230810 | 180400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20230810 | 180300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20230810 | 180200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20230810 | 180100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20230810 | 180000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20230810 | 175900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20230810 | 175800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20230810 | 175700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 63 | 20230810 | 175600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20230810 | 175500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20230810 | 175400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20230810 | 175300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20230810 | 175200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20230810 | 175100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20230810 | 175000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20230810 | 174900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20230810 | 174800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20230810 | 174700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20230810 | 174600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20230810 | 174500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20230810 | 174400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20230810 | 174300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20230810 | 174200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20230810 | 174100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20230810 | 174000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20230810 | 173900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20230810 | 173800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20230810 | 173700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20230810 | 173600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20230810 | 173500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20230810 | 173400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20230810 | 173300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20230810 | 173200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20230810 | 173100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20230810 | 173000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20230810 | 172900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20230810 | 172800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20230810 | 172700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 93 | 20230810 | 172600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20230810 | 172500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20230810 | 172400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20230810 | 172300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20230810 | 172200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20230810 | 172100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20230810 | 172000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20230810 | 171900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20230810 | 171800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20230810 | 171700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20230810 | 171600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20230810 | 171500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20230810 | 171400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20230810 | 171300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20230810 | 171200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20230810 | 171100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20230810 | 171000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20230810 | 170900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20230810 | 170800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20230810 | 170700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20230810 | 170600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20230810 | 170500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20230810 | 170400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20230810 | 170300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20230810 | 170200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20230810 | 170100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20230810 | 170000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20230810 | 165900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20230810 | 165800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20230810 | 165700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 123 | 20230810 | 165600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20230810 | 165500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20230810 | 165400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20230810 | 165300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20230810 | 165200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20230810 | 165100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20230810 | 165000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20230810 | 164900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20230810 | 164800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20230810 | 164700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20230810 | 164600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20230810 | 164500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20230810 | 164400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20230810 | 164300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20230810 | 164200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20230810 | 164100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20230810 | 164000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20230810 | 163900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20230810 | 163800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20230810 | 163700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20230810 | 163600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20230810 | 163500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20230810 | 163400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20230810 | 163300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20230810 | 163200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20230810 | 163100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20230810 | 163000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20230810 | 162900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20230810 | 162800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20230810 | 162700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 153 | 20230810 | 162600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20230810 | 162500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20230810 | 162400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20230810 | 162300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20230810 | 162200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20230810 | 162100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20230810 | 162000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20230810 | 161900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20230810 | 161800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20230810 | 161700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20230810 | 161600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20230810 | 161500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20230810 | 161400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20230810 | 161300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20230810 | 161200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20230810 | 161100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20230810 | 161000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20230810 | 160900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20230810 | 160800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20230810 | 160700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20230810 | 160600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20230810 | 160500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20230810 | 160400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20230810 | 160300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20230810 | 160200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20230810 | 160100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20230810 | 160000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20230810 | 155900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20230810 | 155800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20230810 | 155700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 183 | 20230810 | 155600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20230810 | 155500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20230810 | 155400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20230810 | 155300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20230810 | 155200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20230810 | 155100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20230810 | 155000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20230810 | 154900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20230810 | 154800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20230810 | 154700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20230810 | 154600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20230810 | 154500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20230810 | 154400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20230810 | 154300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20230810 | 154200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20230810 | 154100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20230810 | 154000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20230810 | 153900 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20230810 | 153800 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20230810 | 153700 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20230810 | 153600 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20230810 | 153500 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20230810 | 153400 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20230810 | 153300 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20230810 | 153200 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20230810 | 153100 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230810 | 153000 | 1587428060 | 4530 | 4530 | 4530 | 4530 | 4446 |
| 210 | 20230810 | 152900 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230810 | 152800 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230810 | 152700 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 213 | 20230810 | 152600 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230810 | 152500 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230810 | 152400 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230810 | 152300 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230810 | 152200 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230810 | 152100 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20230810 | 152000 | 1567287680 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20230810 | 151900 | 1567287680 | 4530 | 4530 | 4530 | 4510 | 620 |
| 221 | 20230810 | 151800 | 1564481550 | 4530 | 4495 | 4530 | 4470 | 4380 |
| 222 | 20230810 | 151700 | 1544779570 | 4495 | 4475 | 4495 | 4475 | 263 |
| 223 | 20230810 | 151600 | 1543600595 | 4475 | 4475 | 4490 | 4475 | 216 |
| 224 | 20230810 | 151500 | 1542633970 | 4475 | 4475 | 4475 | 4475 | 155 |
| 225 | 20230810 | 151400 | 1541940345 | 4490 | 4500 | 4500 | 4490 | 297 |
| 226 | 20230810 | 151300 | 1540604955 | 4495 | 4500 | 4500 | 4495 | 286 |
| 227 | 20230810 | 151200 | 1539318105 | 4500 | 4470 | 4500 | 4470 | 1570 |
| 228 | 20230810 | 151100 | 1532261465 | 4470 | 4470 | 4470 | 4465 | 290 |
| 229 | 20230810 | 151000 | 1530965345 | 4470 | 4465 | 4490 | 4460 | 353 |
| 230 | 20230810 | 150900 | 1529383895 | 4465 | 4465 | 4465 | 4460 | 150 |
| 231 | 20230810 | 150800 | 1528714590 | 4460 | 4470 | 4480 | 4460 | 32 |
| 232 | 20230810 | 150700 | 1528571530 | 4465 | 4490 | 4490 | 4465 | 48 |
| 233 | 20230810 | 150600 | 1528356595 | 4490 | 4470 | 4490 | 4465 | 237 |
| 234 | 20230810 | 150500 | 1527292545 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20230810 | 150400 | 1527292545 | 4465 | 4465 | 4475 | 4460 | 1118 |
| 236 | 20230810 | 150300 | 1522305950 | 4460 | 4475 | 4475 | 4460 | 1542 |
| 237 | 20230810 | 150200 | 1515423145 | 4470 | 4490 | 4490 | 4470 | 113 |
| 238 | 20230810 | 150100 | 1514916865 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20230810 | 150000 | 1514916865 | 4460 | 4495 | 4495 | 4460 | 1281 |
| 240 | 20230810 | 145900 | 1509175505 | 4495 | 4530 | 4530 | 4495 | 56 |
| 241 | 20230810 | 145800 | 1508923610 | 4495 | 4530 | 4530 | 4490 | 1063 |
| 242 | 20230810 | 145700 | 1504140035 | 4520 | 4520 | 4520 | 4520 | 1 |
| 243 | 20230810 | 145600 | 1504135515 | 4520 | 4530 | 4535 | 4520 | 269 |
| 244 | 20230810 | 145500 | 1502917245 | 4530 | 4530 | 4530 | 4530 | 111 |
| 245 | 20230810 | 145400 | 1502414415 | 4530 | 4530 | 4530 | 4530 | 0 |
| 246 | 20230810 | 145300 | 1502414415 | 4530 | 4530 | 4530 | 4530 | 0 |
| 247 | 20230810 | 145200 | 1502414415 | 4530 | 4525 | 4530 | 4525 | 150 |
| 248 | 20230810 | 145100 | 1501735415 | 4520 | 4510 | 4520 | 4500 | 394 |
| 249 | 20230810 | 145000 | 1499956390 | 4510 | 4500 | 4515 | 4500 | 205 |
| 250 | 20230810 | 144900 | 1499033855 | 4500 | 4530 | 4530 | 4500 | 2205 |
| 251 | 20230810 | 144800 | 1489111205 | 4500 | 4530 | 4530 | 4500 | 981 |
| 252 | 20230810 | 144700 | 1484675780 | 4515 | 4515 | 4515 | 4515 | 1148 |
| 253 | 20230810 | 144600 | 1479492560 | 4545 | 4545 | 4545 | 4545 | 0 |
| 254 | 20230810 | 144500 | 1479492560 | 4545 | 4540 | 4545 | 4515 | 1742 |
| 255 | 20230810 | 144400 | 1471598605 | 4545 | 4555 | 4555 | 4545 | 188 |
| 256 | 20230810 | 144300 | 1470744045 | 4555 | 4550 | 4555 | 4550 | 5 |
| 257 | 20230810 | 144200 | 1470721280 | 4545 | 4545 | 4545 | 4545 | 0 |
| 258 | 20230810 | 144100 | 1470721280 | 4545 | 4545 | 4545 | 4545 | 25 |
| 259 | 20230810 | 144000 | 1470607655 | 4545 | 4540 | 4545 | 4535 | 47 |
| 260 | 20230810 | 143900 | 1470394145 | 4535 | 4535 | 4535 | 4535 | 1 |
| 261 | 20230810 | 143800 | 1470389610 | 4540 | 4540 | 4540 | 4540 | 135 |
| 262 | 20230810 | 143700 | 1469776710 | 4540 | 4540 | 4560 | 4535 | 209 |
| 263 | 20230810 | 143600 | 1468826665 | 4540 | 4540 | 4545 | 4540 | 893 |
| 264 | 20230810 | 143500 | 1464772195 | 4540 | 4550 | 4550 | 4540 | 254 |
| 265 | 20230810 | 143400 | 1463616555 | 4550 | 4555 | 4555 | 4550 | 325 |
| 266 | 20230810 | 143300 | 1462136660 | 4550 | 4555 | 4575 | 4550 | 864 |
| 267 | 20230810 | 143200 | 1458205415 | 4555 | 4575 | 4575 | 4555 | 174 |
| 268 | 20230810 | 143100 | 1457410040 | 4580 | 4580 | 4580 | 4570 | 733 |
| 269 | 20230810 | 143000 | 1454054495 | 4580 | 4575 | 4580 | 4570 | 311 |
| 270 | 20230810 | 142900 | 1452632055 | 4575 | 4570 | 4575 | 4570 | 627 |
| 271 | 20230810 | 142800 | 1449766250 | 4575 | 4580 | 4580 | 4575 | 272 |
| 272 | 20230810 | 142700 | 1448521510 | 4580 | 4560 | 4580 | 4560 | 3566 |
| 273 | 20230810 | 142600 | 1432235710 | 4560 | 4530 | 4560 | 4530 | 3732 |
| 274 | 20230810 | 142500 | 1415271075 | 4530 | 4530 | 4530 | 4530 | 112 |
| 275 | 20230810 | 142400 | 1414763715 | 4525 | 4525 | 4525 | 4525 | 108 |
| 276 | 20230810 | 142300 | 1414275015 | 4530 | 4530 | 4530 | 4530 | 10 |
| 277 | 20230810 | 142200 | 1414229715 | 4530 | 4530 | 4530 | 4530 | 10 |
| 278 | 20230810 | 142100 | 1414184415 | 4535 | 4525 | 4535 | 4520 | 34 |
| 279 | 20230810 | 142000 | 1414030430 | 4520 | 4520 | 4520 | 4520 | 20 |
| 280 | 20230810 | 141900 | 1413940030 | 4520 | 4520 | 4520 | 4520 | 252 |
| 281 | 20230810 | 141800 | 1412800990 | 4520 | 4520 | 4520 | 4515 | 5 |
| 282 | 20230810 | 141700 | 1412778405 | 4515 | 4520 | 4520 | 4515 | 463 |
| 283 | 20230810 | 141600 | 1410686635 | 4515 | 4535 | 4535 | 4515 | 797 |
| 284 | 20230810 | 141500 | 1407084350 | 4530 | 4525 | 4535 | 4520 | 2079 |
| 285 | 20230810 | 141400 | 1397676770 | 4520 | 4520 | 4520 | 4520 | 156 |
| 286 | 20230810 | 141300 | 1396971650 | 4520 | 4520 | 4520 | 4515 | 693 |
| 287 | 20230810 | 141200 | 1393839320 | 4520 | 4520 | 4540 | 4515 | 555 |
| 288 | 20230810 | 141100 | 1391325620 | 4520 | 4520 | 4535 | 4520 | 254 |
| 289 | 20230810 | 141000 | 1390174300 | 4535 | 4530 | 4540 | 4530 | 626 |
| 290 | 20230810 | 140900 | 1387333650 | 4530 | 4510 | 4530 | 4490 | 2437 |
| 291 | 20230810 | 140800 | 1376310810 | 4490 | 4500 | 4520 | 4490 | 96 |
| 292 | 20230810 | 140700 | 1375878800 | 4500 | 4490 | 4500 | 4460 | 781 |
| 293 | 20230810 | 140600 | 1372393200 | 4460 | 4505 | 4505 | 4455 | 2097 |
| 294 | 20230810 | 140500 | 1362973115 | 4500 | 4530 | 4535 | 4500 | 5240 |
| 295 | 20230810 | 140400 | 1339369005 | 4505 | 4545 | 4545 | 4505 | 527 |
| 296 | 20230810 | 140300 | 1336983650 | 4560 | 4530 | 4560 | 4530 | 1154 |
| 297 | 20230810 | 140200 | 1331722780 | 4525 | 4510 | 4565 | 4510 | 580 |
| 298 | 20230810 | 140100 | 1329094290 | 4505 | 4535 | 4535 | 4505 | 4134 |
| 299 | 20230810 | 140000 | 1310452875 | 4535 | 4540 | 4580 | 4510 | 10632 |
| 300 | 20230810 | 135900 | 1262100335 | 4540 | 4510 | 4540 | 4510 | 3219 |
| 301 | 20230810 | 135800 | 1247506200 | 4530 | 4535 | 4535 | 4505 | 3009 |
| 302 | 20230810 | 135700 | 1233909515 | 4535 | 4505 | 4535 | 4505 | 4043 |
| 303 | 20230810 | 135600 | 1215647050 | 4535 | 4535 | 4535 | 4535 | 0 |
| 304 | 20230810 | 135500 | 1215647050 | 4535 | 4515 | 4535 | 4505 | 2959 |
| 305 | 20230810 | 135400 | 1202260505 | 4505 | 4510 | 4520 | 4500 | 2123 |
| 306 | 20230810 | 135300 | 1192684100 | 4510 | 4490 | 4510 | 4470 | 2512 |
| 307 | 20230810 | 135200 | 1181380890 | 4490 | 4490 | 4490 | 4490 | 67 |
| 308 | 20230810 | 135100 | 1181080060 | 4490 | 4490 | 4505 | 4490 | 535 |
| 309 | 20230810 | 135000 | 1178672865 | 4490 | 4475 | 4510 | 4475 | 189 |
| 310 | 20230810 | 134900 | 1177823460 | 4470 | 4505 | 4515 | 4450 | 321 |
| 311 | 20230810 | 134800 | 1176384040 | 4505 | 4510 | 4510 | 4505 | 1616 |
| 312 | 20230810 | 134700 | 1169096985 | 4510 | 4500 | 4520 | 4500 | 2807 |
| 313 | 20230810 | 134600 | 1156440195 | 4500 | 4455 | 4500 | 4440 | 24586 |
| 314 | 20230810 | 134500 | 1045954260 | 4435 | 4435 | 4435 | 4435 | 0 |
| 315 | 20230810 | 134400 | 1045954260 | 4435 | 4435 | 4435 | 4435 | 50 |
| 316 | 20230810 | 134300 | 1045732510 | 4435 | 4435 | 4435 | 4435 | 2260 |
| 317 | 20230810 | 134200 | 1035709410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 318 | 20230810 | 134100 | 1035709410 | 4435 | 4465 | 4465 | 4435 | 89 |
| 319 | 20230810 | 134000 | 1035312115 | 4430 | 4430 | 4430 | 4430 | 0 |
| 320 | 20230810 | 133900 | 1035312115 | 4430 | 4430 | 4430 | 4430 | 37 |
| 321 | 20230810 | 133800 | 1035148205 | 4430 | 4430 | 4430 | 4430 | 0 |
| 322 | 20230810 | 133700 | 1035148205 | 4430 | 4430 | 4430 | 4430 | 0 |
| 323 | 20230810 | 133600 | 1035148205 | 4430 | 4430 | 4430 | 4430 | 0 |
| 324 | 20230810 | 133500 | 1035148205 | 4430 | 4430 | 4430 | 4430 | 1 |
| 325 | 20230810 | 133400 | 1035143775 | 4465 | 4465 | 4465 | 4465 | 0 |
| 326 | 20230810 | 133300 | 1035143775 | 4465 | 4465 | 4465 | 4465 | 170 |
| 327 | 20230810 | 133200 | 1034384725 | 4435 | 4455 | 4460 | 4435 | 356 |
| 328 | 20230810 | 133100 | 1032800360 | 4435 | 4435 | 4435 | 4435 | 1 |
| 329 | 20230810 | 133000 | 1032795925 | 4460 | 4420 | 4460 | 4420 | 2068 |
| 330 | 20230810 | 132900 | 1023576900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 331 | 20230810 | 132800 | 1023576900 | 4420 | 4420 | 4420 | 4420 | 3 |
| 332 | 20230810 | 132700 | 1023563640 | 4410 | 4410 | 4410 | 4410 | 0 |
| 333 | 20230810 | 132600 | 1023563640 | 4410 | 4410 | 4410 | 4410 | 0 |
| 334 | 20230810 | 132500 | 1023563640 | 4410 | 4410 | 4410 | 4410 | 3 |
| 335 | 20230810 | 132400 | 1023550410 | 4420 | 4420 | 4420 | 4420 | 0 |
| 336 | 20230810 | 132300 | 1023550410 | 4420 | 4410 | 4420 | 4410 | 122 |
| 337 | 20230810 | 132200 | 1023012380 | 4410 | 4410 | 4420 | 4410 | 18 |
| 338 | 20230810 | 132100 | 1022932850 | 4410 | 4415 | 4415 | 4410 | 44 |
| 339 | 20230810 | 132000 | 1022738805 | 4425 | 4425 | 4425 | 4425 | 1 |
| 340 | 20230810 | 131900 | 1022734380 | 4410 | 4410 | 4410 | 4410 | 0 |
| 341 | 20230810 | 131800 | 1022734380 | 4410 | 4420 | 4430 | 4400 | 1905 |
| 342 | 20230810 | 131700 | 1014343875 | 4400 | 4410 | 4410 | 4400 | 220 |
| 343 | 20230810 | 131600 | 1013373730 | 4410 | 4445 | 4445 | 4410 | 473 |
| 344 | 20230810 | 131500 | 1011279575 | 4450 | 4480 | 4480 | 4450 | 35 |
| 345 | 20230810 | 131400 | 1011123600 | 4460 | 4480 | 4480 | 4460 | 3944 |
| 346 | 20230810 | 131300 | 993458030 | 4485 | 4485 | 4485 | 4485 | 20 |
| 347 | 20230810 | 131200 | 993368330 | 4485 | 4485 | 4485 | 4485 | 376 |
| 348 | 20230810 | 131100 | 991681970 | 4495 | 4490 | 4495 | 4485 | 5494 |
| 349 | 20230810 | 131000 | 967024745 | 4495 | 4495 | 4495 | 4495 | 111 |
| 350 | 20230810 | 130900 | 966525800 | 4495 | 4495 | 4495 | 4490 | 715 |
| 351 | 20230810 | 130800 | 963311880 | 4495 | 4495 | 4495 | 4495 | 1692 |
| 352 | 20230810 | 130700 | 955706340 | 4490 | 4485 | 4495 | 4485 | 5216 |
| 353 | 20230810 | 130600 | 932278160 | 4485 | 4485 | 4485 | 4485 | 118 |
| 354 | 20230810 | 130500 | 931748930 | 4485 | 4485 | 4485 | 4485 | 776 |
| 355 | 20230810 | 130400 | 928268570 | 4490 | 4490 | 4490 | 4490 | 61 |
| 356 | 20230810 | 130300 | 927994680 | 4490 | 4475 | 4490 | 4475 | 9859 |
| 357 | 20230810 | 130200 | 883833900 | 4470 | 4455 | 4470 | 4455 | 2664 |
| 358 | 20230810 | 130100 | 871933020 | 4450 | 4450 | 4450 | 4450 | 658 |
| 359 | 20230810 | 130000 | 869004920 | 4445 | 4445 | 4445 | 4445 | 10 |
| 360 | 20230810 | 125900 | 868960470 | 4455 | 4445 | 4455 | 4445 | 395 |
| 361 | 20230810 | 125800 | 867200795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 362 | 20230810 | 125700 | 867200795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 363 | 20230810 | 125600 | 867200795 | 4460 | 4460 | 4460 | 4460 | 196 |
| 364 | 20230810 | 125500 | 866326635 | 4460 | 4460 | 4460 | 4460 | 200 |
| 365 | 20230810 | 125400 | 865434635 | 4460 | 4460 | 4460 | 4460 | 0 |
| 366 | 20230810 | 125300 | 865434635 | 4460 | 4455 | 4460 | 4435 | 12 |
| 367 | 20230810 | 125200 | 865381190 | 4460 | 4455 | 4460 | 4455 | 11 |
| 368 | 20230810 | 125100 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 369 | 20230810 | 125000 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 370 | 20230810 | 124900 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 371 | 20230810 | 124800 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 372 | 20230810 | 124700 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 373 | 20230810 | 124600 | 865332135 | 4435 | 4435 | 4435 | 4435 | 0 |
| 374 | 20230810 | 124500 | 865332135 | 4435 | 4470 | 4475 | 4435 | 1832 |
| 375 | 20230810 | 124400 | 857145325 | 4470 | 4460 | 4470 | 4460 | 7477 |
| 376 | 20230810 | 124300 | 823751985 | 4460 | 4450 | 4460 | 4450 | 3203 |
| 377 | 20230810 | 124200 | 809469205 | 4425 | 4425 | 4425 | 4425 | 12 |
| 378 | 20230810 | 124100 | 809416105 | 4435 | 4430 | 4435 | 4430 | 3 |
| 379 | 20230810 | 124000 | 809402805 | 4420 | 4420 | 4420 | 4420 | 154 |
| 380 | 20230810 | 123900 | 808722125 | 4420 | 4420 | 4420 | 4420 | 5 |
| 381 | 20230810 | 123800 | 808700025 | 4420 | 4445 | 4445 | 4420 | 2875 |
| 382 | 20230810 | 123700 | 795969510 | 4445 | 4445 | 4445 | 4445 | 37 |
| 383 | 20230810 | 123600 | 795805045 | 4460 | 4460 | 4460 | 4460 | 5 |
| 384 | 20230810 | 123500 | 795782745 | 4440 | 4440 | 4445 | 4440 | 262 |
| 385 | 20230810 | 123400 | 794619200 | 4465 | 4465 | 4465 | 4465 | 0 |
| 386 | 20230810 | 123300 | 794619200 | 4465 | 4465 | 4465 | 4465 | 229 |
| 387 | 20230810 | 123200 | 793596715 | 4465 | 4465 | 4465 | 4465 | 0 |
| 388 | 20230810 | 123100 | 793596715 | 4465 | 4465 | 4465 | 4465 | 1 |
| 389 | 20230810 | 123000 | 793592250 | 4445 | 4445 | 4460 | 4445 | 78 |
| 390 | 20230810 | 122900 | 793245495 | 4465 | 4465 | 4465 | 4465 | 3 |
| 391 | 20230810 | 122800 | 793232100 | 4465 | 4460 | 4465 | 4440 | 116 |
| 392 | 20230810 | 122700 | 792716290 | 4445 | 4440 | 4460 | 4440 | 106 |
| 393 | 20230810 | 122600 | 792244600 | 4450 | 4450 | 4450 | 4450 | 3 |
| 394 | 20230810 | 122500 | 792231250 | 4450 | 4450 | 4450 | 4450 | 527 |
| 395 | 20230810 | 122400 | 789886100 | 4450 | 4450 | 4450 | 4450 | 0 |
| 396 | 20230810 | 122300 | 789886100 | 4450 | 4450 | 4450 | 4450 | 50 |
| 397 | 20230810 | 122200 | 789663600 | 4450 | 4450 | 4450 | 4450 | 251 |
| 398 | 20230810 | 122100 | 788546650 | 4450 | 4465 | 4470 | 4450 | 302 |
| 399 | 20230810 | 122000 | 787198705 | 4465 | 4445 | 4465 | 4445 | 4499 |
| 400 | 20230810 | 121900 | 767160755 | 4440 | 4440 | 4440 | 4440 | 1 |
| 401 | 20230810 | 121800 | 767156315 | 4440 | 4445 | 4445 | 4440 | 458 |
| 402 | 20230810 | 121700 | 765120755 | 4445 | 4445 | 4445 | 4445 | 0 |
| 403 | 20230810 | 121600 | 765120755 | 4445 | 4445 | 4445 | 4445 | 253 |
| 404 | 20230810 | 121500 | 763996170 | 4450 | 4440 | 4450 | 4440 | 70 |
| 405 | 20230810 | 121400 | 763684680 | 4445 | 4445 | 4445 | 4445 | 126 |
| 406 | 20230810 | 121300 | 763124610 | 4455 | 4455 | 4455 | 4455 | 0 |
| 407 | 20230810 | 121200 | 763124610 | 4455 | 4455 | 4455 | 4455 | 10 |
| 408 | 20230810 | 121100 | 763080060 | 4455 | 4455 | 4455 | 4455 | 0 |
| 409 | 20230810 | 121000 | 763080060 | 4455 | 4455 | 4455 | 4455 | 0 |
| 410 | 20230810 | 120900 | 763080060 | 4455 | 4455 | 4455 | 4455 | 210 |
| 411 | 20230810 | 120800 | 762144510 | 4460 | 4460 | 4460 | 4460 | 0 |
| 412 | 20230810 | 120700 | 762144510 | 4460 | 4460 | 4460 | 4460 | 114 |
| 413 | 20230810 | 120600 | 761636070 | 4455 | 4450 | 4455 | 4450 | 402 |
| 414 | 20230810 | 120500 | 759846425 | 4455 | 4450 | 4455 | 4450 | 1252 |
| 415 | 20230810 | 120400 | 754269415 | 4455 | 4455 | 4455 | 4455 | 0 |
| 416 | 20230810 | 120300 | 754269415 | 4455 | 4455 | 4455 | 4455 | 0 |
| 417 | 20230810 | 120200 | 754269415 | 4455 | 4455 | 4455 | 4455 | 0 |
| 418 | 20230810 | 120100 | 754269415 | 4455 | 4455 | 4455 | 4455 | 24 |
| 419 | 20230810 | 120000 | 754162495 | 4455 | 4445 | 4455 | 4440 | 1030 |
| 420 | 20230810 | 115900 | 749580855 | 4450 | 4460 | 4460 | 4450 | 188 |
| 421 | 20230810 | 115800 | 748743375 | 4460 | 4440 | 4460 | 4440 | 875 |
| 422 | 20230810 | 115700 | 744844480 | 4440 | 4440 | 4440 | 4440 | 0 |
| 423 | 20230810 | 115600 | 744844480 | 4440 | 4445 | 4445 | 4440 | 700 |
| 424 | 20230810 | 115500 | 741733780 | 4445 | 4445 | 4445 | 4445 | 440 |
| 425 | 20230810 | 115400 | 739777980 | 4445 | 4455 | 4455 | 4445 | 2 |
| 426 | 20230810 | 115300 | 739769080 | 4455 | 4455 | 4455 | 4455 | 10 |
| 427 | 20230810 | 115200 | 739724530 | 4445 | 4450 | 4450 | 4445 | 43 |
| 428 | 20230810 | 115100 | 739533305 | 4450 | 4450 | 4450 | 4450 | 4 |
| 429 | 20230810 | 115000 | 739515505 | 4450 | 4450 | 4450 | 4450 | 2 |
| 430 | 20230810 | 114900 | 739506605 | 4450 | 4455 | 4460 | 4450 | 662 |
| 431 | 20230810 | 114800 | 736557310 | 4455 | 4455 | 4455 | 4455 | 7 |
| 432 | 20230810 | 114700 | 736526125 | 4450 | 4455 | 4455 | 4450 | 126 |
| 433 | 20230810 | 114600 | 735964800 | 4470 | 4470 | 4470 | 4470 | 80 |
| 434 | 20230810 | 114500 | 735607200 | 4470 | 4475 | 4475 | 4450 | 3088 |
| 435 | 20230810 | 114400 | 721864515 | 4475 | 4475 | 4475 | 4455 | 2582 |
| 436 | 20230810 | 114300 | 710336670 | 4470 | 4475 | 4475 | 4470 | 2684 |
| 437 | 20230810 | 114200 | 698329305 | 4475 | 4470 | 4475 | 4470 | 2804 |
| 438 | 20230810 | 114100 | 685783095 | 4470 | 4455 | 4470 | 4455 | 1226 |
| 439 | 20230810 | 114000 | 680306030 | 4455 | 4455 | 4470 | 4455 | 3433 |
| 440 | 20230810 | 113900 | 664993825 | 4455 | 4455 | 4455 | 4455 | 910 |
| 441 | 20230810 | 113800 | 660939775 | 4450 | 4435 | 4450 | 4435 | 4129 |
| 442 | 20230810 | 113700 | 642586585 | 4410 | 4410 | 4410 | 4410 | 0 |
| 443 | 20230810 | 113600 | 642586585 | 4410 | 4410 | 4430 | 4410 | 2302 |
| 444 | 20230810 | 113500 | 632391150 | 4410 | 4410 | 4410 | 4410 | 3 |
| 445 | 20230810 | 113400 | 632377920 | 4410 | 4410 | 4410 | 4410 | 59 |
| 446 | 20230810 | 113300 | 632117730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 447 | 20230810 | 113200 | 632117730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 448 | 20230810 | 113100 | 632117730 | 4410 | 4430 | 4435 | 4410 | 13 |
| 449 | 20230810 | 113000 | 632060330 | 4405 | 4435 | 4435 | 4405 | 1378 |
| 450 | 20230810 | 112900 | 625950130 | 4435 | 4445 | 4445 | 4435 | 1033 |
| 451 | 20230810 | 112800 | 621362965 | 4445 | 4395 | 4445 | 4395 | 9711 |
| 452 | 20230810 | 112700 | 578422265 | 4380 | 4395 | 4395 | 4380 | 270 |
| 453 | 20230810 | 112600 | 577238615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 454 | 20230810 | 112500 | 577238615 | 4385 | 4380 | 4385 | 4380 | 2525 |
| 455 | 20230810 | 112400 | 566172310 | 4380 | 4380 | 4380 | 4380 | 0 |
| 456 | 20230810 | 112300 | 566172310 | 4380 | 4380 | 4380 | 4380 | 457 |
| 457 | 20230810 | 112200 | 564170650 | 4375 | 4375 | 4375 | 4375 | 101 |
| 458 | 20230810 | 112100 | 563728775 | 4370 | 4370 | 4370 | 4370 | 87 |
| 459 | 20230810 | 112000 | 563348585 | 4370 | 4370 | 4370 | 4370 | 11 |
| 460 | 20230810 | 111900 | 563300515 | 4370 | 4370 | 4370 | 4370 | 2 |
| 461 | 20230810 | 111800 | 563291775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 462 | 20230810 | 111700 | 563291775 | 4370 | 4355 | 4370 | 4355 | 152 |
| 463 | 20230810 | 111600 | 562627550 | 4360 | 4360 | 4360 | 4360 | 24 |
| 464 | 20230810 | 111500 | 562522910 | 4355 | 4385 | 4385 | 4355 | 44 |
| 465 | 20230810 | 111400 | 562330500 | 4385 | 4400 | 4400 | 4380 | 630 |
| 466 | 20230810 | 111300 | 559568010 | 4400 | 4355 | 4400 | 4350 | 4984 |
| 467 | 20230810 | 111200 | 537698950 | 4350 | 4320 | 4350 | 4320 | 4509 |
| 468 | 20230810 | 111100 | 518123750 | 4315 | 4315 | 4315 | 4315 | 200 |
| 469 | 20230810 | 111000 | 517260750 | 4320 | 4320 | 4320 | 4320 | 101 |
| 470 | 20230810 | 110900 | 516824430 | 4315 | 4315 | 4315 | 4315 | 1 |
| 471 | 20230810 | 110800 | 516820115 | 4320 | 4320 | 4320 | 4320 | 0 |
| 472 | 20230810 | 110700 | 516820115 | 4320 | 4320 | 4320 | 4320 | 1 |
| 473 | 20230810 | 110600 | 516815795 | 4315 | 4315 | 4315 | 4315 | 0 |
| 474 | 20230810 | 110500 | 516815795 | 4315 | 4315 | 4315 | 4315 | 2 |
| 475 | 20230810 | 110400 | 516807165 | 4320 | 4320 | 4320 | 4320 | 0 |
| 476 | 20230810 | 110300 | 516807165 | 4320 | 4320 | 4320 | 4320 | 0 |
| 477 | 20230810 | 110200 | 516807165 | 4320 | 4320 | 4320 | 4320 | 0 |
| 478 | 20230810 | 110100 | 516807165 | 4320 | 4310 | 4320 | 4310 | 41 |
| 479 | 20230810 | 110000 | 516630445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 480 | 20230810 | 105900 | 516630445 | 4310 | 4310 | 4310 | 4310 | 1 |
| 481 | 20230810 | 105800 | 516626135 | 4310 | 4310 | 4310 | 4310 | 4 |
| 482 | 20230810 | 105700 | 516608895 | 4310 | 4320 | 4320 | 4310 | 199 |
| 483 | 20230810 | 105600 | 515749225 | 4320 | 4320 | 4320 | 4320 | 20 |
| 484 | 20230810 | 105500 | 515662825 | 4320 | 4320 | 4320 | 4320 | 45 |
| 485 | 20230810 | 105400 | 515468425 | 4320 | 4320 | 4320 | 4320 | 250 |
| 486 | 20230810 | 105300 | 514388425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 487 | 20230810 | 105200 | 514388425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 488 | 20230810 | 105100 | 514388425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 489 | 20230810 | 105000 | 514388425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 490 | 20230810 | 104900 | 514388425 | 4320 | 4320 | 4320 | 4320 | 50 |
| 491 | 20230810 | 104800 | 514172425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 492 | 20230810 | 104700 | 514172425 | 4320 | 4320 | 4320 | 4320 | 29 |
| 493 | 20230810 | 104600 | 514047145 | 4320 | 4330 | 4330 | 4320 | 945 |
| 494 | 20230810 | 104500 | 509962025 | 4330 | 4330 | 4330 | 4330 | 15 |
| 495 | 20230810 | 104400 | 509897075 | 4335 | 4335 | 4335 | 4335 | 0 |
| 496 | 20230810 | 104300 | 509897075 | 4335 | 4335 | 4335 | 4335 | 2 |
| 497 | 20230810 | 104200 | 509888405 | 4340 | 4340 | 4340 | 4340 | 1 |
| 498 | 20230810 | 104100 | 509884065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 499 | 20230810 | 104000 | 509884065 | 4335 | 4335 | 4335 | 4335 | 10 |
| 500 | 20230810 | 103900 | 509840715 | 4345 | 4345 | 4345 | 4345 | 10 |
| 501 | 20230810 | 103800 | 509797265 | 4345 | 4345 | 4345 | 4340 | 305 |
| 502 | 20230810 | 103700 | 508472045 | 4345 | 4345 | 4345 | 4345 | 0 |
| 503 | 20230810 | 103600 | 508472045 | 4345 | 4330 | 4345 | 4330 | 24 |
| 504 | 20230810 | 103500 | 508368035 | 4330 | 4330 | 4330 | 4330 | 0 |
| 505 | 20230810 | 103400 | 508368035 | 4330 | 4330 | 4330 | 4330 | 101 |
| 506 | 20230810 | 103300 | 507930705 | 4330 | 4330 | 4330 | 4330 | 1 |
| 507 | 20230810 | 103200 | 507926375 | 4345 | 4345 | 4345 | 4345 | 0 |
| 508 | 20230810 | 103100 | 507926375 | 4345 | 4330 | 4345 | 4330 | 2 |
| 509 | 20230810 | 103000 | 507917700 | 4350 | 4350 | 4350 | 4350 | 0 |
| 510 | 20230810 | 102900 | 507917700 | 4350 | 4350 | 4350 | 4350 | 0 |
| 511 | 20230810 | 102800 | 507917700 | 4350 | 4350 | 4350 | 4350 | 10 |
| 512 | 20230810 | 102700 | 507874200 | 4350 | 4350 | 4350 | 4350 | 60 |
| 513 | 20230810 | 102600 | 507613200 | 4340 | 4340 | 4340 | 4340 | 46 |
| 514 | 20230810 | 102500 | 507413560 | 4340 | 4335 | 4340 | 4335 | 1904 |
| 515 | 20230810 | 102400 | 499151020 | 4340 | 4335 | 4340 | 4335 | 193 |
| 516 | 20230810 | 102300 | 498314360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 517 | 20230810 | 102200 | 498314360 | 4340 | 4345 | 4350 | 4340 | 89 |
| 518 | 20230810 | 102100 | 497927660 | 4340 | 4335 | 4340 | 4335 | 5 |
| 519 | 20230810 | 102000 | 497905965 | 4335 | 4335 | 4335 | 4335 | 1 |
| 520 | 20230810 | 101900 | 497901630 | 4320 | 4320 | 4320 | 4320 | 0 |
| 521 | 20230810 | 101800 | 497901630 | 4320 | 4320 | 4320 | 4320 | 0 |
| 522 | 20230810 | 101700 | 497901630 | 4320 | 4320 | 4320 | 4320 | 760 |
| 523 | 20230810 | 101600 | 494618430 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 524 | 20230810 | 101500 | 490298430 | 4320 | 4320 | 4320 | 4320 | 148 |
| 525 | 20230810 | 101400 | 489659070 | 4335 | 4335 | 4335 | 4335 | 3 |
| 526 | 20230810 | 101300 | 489646065 | 4345 | 4345 | 4345 | 4345 | 0 |
| 527 | 20230810 | 101200 | 489646065 | 4345 | 4345 | 4345 | 4345 | 0 |
| 528 | 20230810 | 101100 | 489646065 | 4345 | 4345 | 4345 | 4345 | 3 |
| 529 | 20230810 | 101000 | 489633030 | 4320 | 4320 | 4320 | 4320 | 0 |
| 530 | 20230810 | 100900 | 489633030 | 4320 | 4330 | 4330 | 4320 | 323 |
| 531 | 20230810 | 100800 | 488234810 | 4350 | 4350 | 4350 | 4350 | 0 |
| 532 | 20230810 | 100700 | 488234810 | 4350 | 4330 | 4350 | 4330 | 1983 |
| 533 | 20230810 | 100600 | 479642700 | 4320 | 4325 | 4330 | 4320 | 550 |
| 534 | 20230810 | 100500 | 477261970 | 4320 | 4330 | 4330 | 4320 | 86 |
| 535 | 20230810 | 100400 | 476890120 | 4330 | 4320 | 4330 | 4320 | 45 |
| 536 | 20230810 | 100300 | 476695535 | 4325 | 4325 | 4325 | 4325 | 76 |
| 537 | 20230810 | 100200 | 476366835 | 4325 | 4320 | 4325 | 4320 | 73 |
| 538 | 20230810 | 100100 | 476051360 | 4320 | 4320 | 4320 | 4320 | 204 |
| 539 | 20230810 | 100000 | 475170080 | 4320 | 4320 | 4320 | 4320 | 0 |
| 540 | 20230810 | 095900 | 475170080 | 4320 | 4320 | 4320 | 4320 | 0 |
| 541 | 20230810 | 095800 | 475170080 | 4320 | 4325 | 4325 | 4320 | 155 |
| 542 | 20230810 | 095700 | 474499730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 543 | 20230810 | 095600 | 474499730 | 4325 | 4325 | 4325 | 4325 | 473 |
| 544 | 20230810 | 095500 | 472454005 | 4325 | 4330 | 4330 | 4325 | 744 |
| 545 | 20230810 | 095400 | 469233705 | 4330 | 4330 | 4335 | 4325 | 350 |
| 546 | 20230810 | 095300 | 467718250 | 4310 | 4330 | 4330 | 4310 | 2205 |
| 547 | 20230810 | 095200 | 458210600 | 4330 | 4335 | 4335 | 4330 | 40 |
| 548 | 20230810 | 095100 | 458037245 | 4335 | 4330 | 4335 | 4305 | 132 |
| 549 | 20230810 | 095000 | 457468375 | 4330 | 4335 | 4335 | 4300 | 1627 |
| 550 | 20230810 | 094900 | 450422975 | 4335 | 4345 | 4350 | 4335 | 169 |
| 551 | 20230810 | 094800 | 449689590 | 4350 | 4385 | 4385 | 4340 | 2442 |
| 552 | 20230810 | 094700 | 439071290 | 4350 | 4360 | 4360 | 4350 | 991 |
| 553 | 20230810 | 094600 | 434754045 | 4365 | 4375 | 4375 | 4365 | 40 |
| 554 | 20230810 | 094500 | 434579155 | 4410 | 4400 | 4410 | 4380 | 2260 |
| 555 | 20230810 | 094400 | 424676475 | 4425 | 4420 | 4425 | 4400 | 1722 |
| 556 | 20230810 | 094300 | 417059115 | 4400 | 4425 | 4430 | 4400 | 552 |
| 557 | 20230810 | 094200 | 414624255 | 4430 | 4405 | 4430 | 4395 | 5153 |
| 558 | 20230810 | 094100 | 391848345 | 4400 | 4390 | 4400 | 4390 | 2363 |
| 559 | 20230810 | 094000 | 381452215 | 4375 | 4395 | 4395 | 4375 | 326 |
| 560 | 20230810 | 093900 | 380023465 | 4400 | 4410 | 4415 | 4400 | 376 |
| 561 | 20230810 | 093800 | 378367140 | 4395 | 4375 | 4425 | 4375 | 5277 |
| 562 | 20230810 | 093700 | 355155655 | 4375 | 4375 | 4380 | 4375 | 175 |
| 563 | 20230810 | 093600 | 354390025 | 4380 | 4380 | 4380 | 4375 | 584 |
| 564 | 20230810 | 093500 | 351833735 | 4380 | 4380 | 4380 | 4380 | 0 |
| 565 | 20230810 | 093400 | 351833735 | 4380 | 4365 | 4380 | 4360 | 5681 |
| 566 | 20230810 | 093300 | 326997850 | 4365 | 4365 | 4370 | 4365 | 527 |
| 567 | 20230810 | 093200 | 324697390 | 4370 | 4380 | 4380 | 4370 | 295 |
| 568 | 20230810 | 093100 | 323407590 | 4380 | 4355 | 4380 | 4355 | 3284 |
| 569 | 20230810 | 093000 | 309069135 | 4335 | 4340 | 4375 | 4335 | 1378 |
| 570 | 20230810 | 092900 | 303080885 | 4335 | 4305 | 4335 | 4305 | 2898 |
| 571 | 20230810 | 092800 | 290518670 | 4335 | 4290 | 4335 | 4290 | 9229 |
| 572 | 20230810 | 092700 | 250720505 | 4290 | 4280 | 4290 | 4280 | 95 |
| 573 | 20230810 | 092600 | 250312965 | 4275 | 4270 | 4275 | 4270 | 20 |
| 574 | 20230810 | 092500 | 250227510 | 4270 | 4285 | 4285 | 4270 | 1133 |
| 575 | 20230810 | 092400 | 245379195 | 4285 | 4305 | 4305 | 4285 | 299 |
| 576 | 20230810 | 092300 | 244097795 | 4285 | 4305 | 4305 | 4285 | 737 |
| 577 | 20230810 | 092200 | 240926970 | 4305 | 4300 | 4315 | 4285 | 1401 |
| 578 | 20230810 | 092100 | 234896415 | 4285 | 4370 | 4380 | 4285 | 534 |
| 579 | 20230810 | 092000 | 232574230 | 4370 | 4385 | 4385 | 4370 | 1541 |
| 580 | 20230810 | 091900 | 225824005 | 4380 | 4330 | 4500 | 4330 | 22296 |
| 581 | 20230810 | 091800 | 128147020 | 4330 | 4310 | 4330 | 4300 | 2054 |
| 582 | 20230810 | 091700 | 119310575 | 4315 | 4340 | 4340 | 4315 | 8839 |
| 583 | 20230810 | 091600 | 81126170 | 4340 | 4340 | 4340 | 4330 | 886 |
| 584 | 20230810 | 091500 | 77285970 | 4340 | 4320 | 4345 | 4315 | 2921 |
| 585 | 20230810 | 091400 | 64641785 | 4320 | 4300 | 4320 | 4300 | 1127 |
| 586 | 20230810 | 091300 | 59784495 | 4325 | 4310 | 4330 | 4295 | 382 |
| 587 | 20230810 | 091200 | 58138740 | 4330 | 4300 | 4330 | 4245 | 6454 |
| 588 | 20230810 | 091100 | 30359130 | 4290 | 4205 | 4305 | 4205 | 2991 |
| 589 | 20230810 | 091000 | 17601385 | 4190 | 4240 | 4240 | 4165 | 645 |
| 590 | 20230810 | 090900 | 14898860 | 4210 | 4180 | 4240 | 4180 | 944 |
| 591 | 20230810 | 090800 | 10942960 | 4180 | 4180 | 4180 | 4180 | 500 |
| 592 | 20230810 | 090700 | 8852960 | 4180 | 4180 | 4180 | 4180 | 33 |
| 593 | 20230810 | 090600 | 8715020 | 4180 | 4150 | 4180 | 4150 | 1028 |
| 594 | 20230810 | 090500 | 4426335 | 4155 | 4155 | 4155 | 4155 | 16 |
| 595 | 20230810 | 090400 | 4359855 | 4120 | 4120 | 4120 | 4120 | 50 |
| 596 | 20230810 | 090300 | 4153855 | 4125 | 4125 | 4125 | 4125 | 0 |
| 597 | 20230810 | 090200 | 4153855 | 4125 | 4125 | 4125 | 4125 | 17 |
| 598 | 20230810 | 090100 | 4083730 | 4115 | 4180 | 4180 | 4115 | 201 |
| 599 | 20230810 | 090000 | 3243615 | 4180 | 4125 | 4180 | 4120 | 785 |