29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 3 | 20230807 | 184500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 4 | 20230807 | 184400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 5 | 20230807 | 184300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 6 | 20230807 | 184200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 7 | 20230807 | 184100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 8 | 20230807 | 184000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 9 | 20230807 | 183900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 10 | 20230807 | 183800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 11 | 20230807 | 183700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 12 | 20230807 | 183600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 13 | 20230807 | 183500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 14 | 20230807 | 183400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 15 | 20230807 | 183300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 16 | 20230807 | 183200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 17 | 20230807 | 183100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 18 | 20230807 | 183000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 19 | 20230807 | 182900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 20 | 20230807 | 182800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 21 | 20230807 | 182700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 22 | 20230807 | 182600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 23 | 20230807 | 182500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 24 | 20230807 | 182400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 25 | 20230807 | 182300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 26 | 20230807 | 182200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 27 | 20230807 | 182100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 28 | 20230807 | 182000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 29 | 20230807 | 181900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 30 | 20230807 | 181800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 31 | 20230807 | 181700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 32 | 20230807 | 181600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 33 | 20230807 | 181500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 34 | 20230807 | 181400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 35 | 20230807 | 181300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 36 | 20230807 | 181200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 37 | 20230807 | 181100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 38 | 20230807 | 181000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 39 | 20230807 | 180900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 40 | 20230807 | 180800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 41 | 20230807 | 180700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 42 | 20230807 | 180600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 43 | 20230807 | 180500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 44 | 20230807 | 180400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 45 | 20230807 | 180300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 46 | 20230807 | 180200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 47 | 20230807 | 180100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 48 | 20230807 | 180000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 49 | 20230807 | 175900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 50 | 20230807 | 175800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 51 | 20230807 | 175700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 52 | 20230807 | 175600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 53 | 20230807 | 175500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 54 | 20230807 | 175400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 55 | 20230807 | 175300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 56 | 20230807 | 175200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 57 | 20230807 | 175100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 58 | 20230807 | 175000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 59 | 20230807 | 174900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 60 | 20230807 | 174800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 61 | 20230807 | 174700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 62 | 20230807 | 174600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 63 | 20230807 | 174500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 64 | 20230807 | 174400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 65 | 20230807 | 174300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 66 | 20230807 | 174200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 67 | 20230807 | 174100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 68 | 20230807 | 174000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 69 | 20230807 | 173900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 70 | 20230807 | 173800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 71 | 20230807 | 173700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 72 | 20230807 | 173600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 73 | 20230807 | 173500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 74 | 20230807 | 173400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 75 | 20230807 | 173300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 76 | 20230807 | 173200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 77 | 20230807 | 173100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 78 | 20230807 | 173000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 79 | 20230807 | 172900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 80 | 20230807 | 172800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 81 | 20230807 | 172700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 82 | 20230807 | 172600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 83 | 20230807 | 172500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 84 | 20230807 | 172400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 85 | 20230807 | 172300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 86 | 20230807 | 172200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 87 | 20230807 | 172100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 88 | 20230807 | 172000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 89 | 20230807 | 171900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 90 | 20230807 | 171800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 91 | 20230807 | 171700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 92 | 20230807 | 171600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 93 | 20230807 | 171500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 94 | 20230807 | 171400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 95 | 20230807 | 171300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 96 | 20230807 | 171200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 97 | 20230807 | 171100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 98 | 20230807 | 171000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 99 | 20230807 | 170900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 100 | 20230807 | 170800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 101 | 20230807 | 170700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 102 | 20230807 | 170600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 103 | 20230807 | 170500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 104 | 20230807 | 170400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 105 | 20230807 | 170300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 106 | 20230807 | 170200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 107 | 20230807 | 170100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 108 | 20230807 | 170000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 109 | 20230807 | 165900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 110 | 20230807 | 165800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 111 | 20230807 | 165700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 112 | 20230807 | 165600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 113 | 20230807 | 165500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 114 | 20230807 | 165400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 115 | 20230807 | 165300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 116 | 20230807 | 165200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 117 | 20230807 | 165100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 118 | 20230807 | 165000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 119 | 20230807 | 164900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 120 | 20230807 | 164800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 121 | 20230807 | 164700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 122 | 20230807 | 164600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 123 | 20230807 | 164500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 124 | 20230807 | 164400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 125 | 20230807 | 164300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 126 | 20230807 | 164200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 127 | 20230807 | 164100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 128 | 20230807 | 164000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 129 | 20230807 | 163900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 130 | 20230807 | 163800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 131 | 20230807 | 163700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 132 | 20230807 | 163600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 133 | 20230807 | 163500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 134 | 20230807 | 163400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 135 | 20230807 | 163300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 136 | 20230807 | 163200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 137 | 20230807 | 163100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 138 | 20230807 | 163000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 139 | 20230807 | 162900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 140 | 20230807 | 162800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 141 | 20230807 | 162700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 142 | 20230807 | 162600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 143 | 20230807 | 162500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 144 | 20230807 | 162400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 145 | 20230807 | 162300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 146 | 20230807 | 162200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 147 | 20230807 | 162100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 148 | 20230807 | 162000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 149 | 20230807 | 161900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 150 | 20230807 | 161800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 151 | 20230807 | 161700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 152 | 20230807 | 161600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 153 | 20230807 | 161500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 154 | 20230807 | 161400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 155 | 20230807 | 161300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 156 | 20230807 | 161200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 157 | 20230807 | 161100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 158 | 20230807 | 161000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 159 | 20230807 | 160900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 160 | 20230807 | 160800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 161 | 20230807 | 160700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 162 | 20230807 | 160600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 163 | 20230807 | 160500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 164 | 20230807 | 160400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 165 | 20230807 | 160300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 166 | 20230807 | 160200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 167 | 20230807 | 160100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 168 | 20230807 | 160000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 169 | 20230807 | 155900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 170 | 20230807 | 155800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 171 | 20230807 | 155700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 172 | 20230807 | 155600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 173 | 20230807 | 155500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 174 | 20230807 | 155400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 175 | 20230807 | 155300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 176 | 20230807 | 155200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 177 | 20230807 | 155100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 178 | 20230807 | 155000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 179 | 20230807 | 154900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 180 | 20230807 | 154800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 181 | 20230807 | 154700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 182 | 20230807 | 154600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 183 | 20230807 | 154500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 184 | 20230807 | 154400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 185 | 20230807 | 154300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20230807 | 154200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20230807 | 154100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20230807 | 154000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20230807 | 153900 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20230807 | 153800 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20230807 | 153700 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20230807 | 153600 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20230807 | 153500 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20230807 | 153400 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20230807 | 153300 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 196 | 20230807 | 153200 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 197 | 20230807 | 153100 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 198 | 20230807 | 153000 | 2736353060 | 8820 | 8820 | 8820 | 8820 | 8375 |
| 199 | 20230807 | 152900 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 200 | 20230807 | 152800 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 201 | 20230807 | 152700 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 202 | 20230807 | 152600 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 203 | 20230807 | 152500 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 204 | 20230807 | 152400 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 205 | 20230807 | 152300 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 206 | 20230807 | 152200 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 207 | 20230807 | 152100 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 208 | 20230807 | 152000 | 2662485560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 209 | 20230807 | 151900 | 2662485560 | 8820 | 8820 | 8840 | 8790 | 3540 |
| 210 | 20230807 | 151800 | 2631284250 | 8810 | 8800 | 8810 | 8780 | 2828 |
| 211 | 20230807 | 151700 | 2606408450 | 8810 | 8820 | 8830 | 8810 | 2383 |
| 212 | 20230807 | 151600 | 2585391040 | 8830 | 8830 | 8850 | 8810 | 1977 |
| 213 | 20230807 | 151500 | 2567934710 | 8850 | 8780 | 8850 | 8770 | 4000 |
| 214 | 20230807 | 151400 | 2532756040 | 8780 | 8710 | 8790 | 8710 | 3579 |
| 215 | 20230807 | 151300 | 2501361980 | 8700 | 8680 | 8720 | 8670 | 2629 |
| 216 | 20230807 | 151200 | 2478488720 | 8670 | 8700 | 8710 | 8670 | 524 |
| 217 | 20230807 | 151100 | 2473940280 | 8710 | 8680 | 8710 | 8680 | 1344 |
| 218 | 20230807 | 151000 | 2462239140 | 8700 | 8700 | 8700 | 8700 | 7 |
| 219 | 20230807 | 150900 | 2462178240 | 8670 | 8690 | 8690 | 8670 | 205 |
| 220 | 20230807 | 150800 | 2460397990 | 8690 | 8690 | 8690 | 8690 | 2 |
| 221 | 20230807 | 150700 | 2460380610 | 8690 | 8710 | 8710 | 8690 | 143 |
| 222 | 20230807 | 150600 | 2459135420 | 8710 | 8710 | 8710 | 8710 | 4 |
| 223 | 20230807 | 150500 | 2459100580 | 8710 | 8710 | 8710 | 8710 | 7 |
| 224 | 20230807 | 150400 | 2459039610 | 8700 | 8690 | 8710 | 8690 | 537 |
| 225 | 20230807 | 150300 | 2454371220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 226 | 20230807 | 150200 | 2454371220 | 8690 | 8680 | 8690 | 8660 | 1017 |
| 227 | 20230807 | 150100 | 2445555940 | 8680 | 8670 | 8680 | 8670 | 330 |
| 228 | 20230807 | 150000 | 2442694540 | 8660 | 8670 | 8670 | 8660 | 33 |
| 229 | 20230807 | 145900 | 2442408610 | 8670 | 8670 | 8670 | 8670 | 0 |
| 230 | 20230807 | 145800 | 2442408610 | 8670 | 8710 | 8710 | 8670 | 1332 |
| 231 | 20230807 | 145700 | 2430855870 | 8710 | 8710 | 8710 | 8710 | 1 |
| 232 | 20230807 | 145600 | 2430847160 | 8700 | 8700 | 8700 | 8700 | 4 |
| 233 | 20230807 | 145500 | 2430812360 | 8700 | 8690 | 8700 | 8690 | 1797 |
| 234 | 20230807 | 145400 | 2415182820 | 8680 | 8680 | 8680 | 8680 | 11 |
| 235 | 20230807 | 145300 | 2415087340 | 8680 | 8680 | 8680 | 8680 | 91 |
| 236 | 20230807 | 145200 | 2414297460 | 8690 | 8690 | 8690 | 8690 | 1 |
| 237 | 20230807 | 145100 | 2414288770 | 8690 | 8680 | 8690 | 8680 | 776 |
| 238 | 20230807 | 145000 | 2407550090 | 8680 | 8680 | 8680 | 8680 | 32 |
| 239 | 20230807 | 144900 | 2407272330 | 8680 | 8680 | 8680 | 8660 | 488 |
| 240 | 20230807 | 144800 | 2403044810 | 8670 | 8680 | 8680 | 8670 | 250 |
| 241 | 20230807 | 144700 | 2400876810 | 8680 | 8700 | 8700 | 8680 | 64 |
| 242 | 20230807 | 144600 | 2400321270 | 8680 | 8680 | 8680 | 8680 | 346 |
| 243 | 20230807 | 144500 | 2397317990 | 8680 | 8680 | 8680 | 8670 | 289 |
| 244 | 20230807 | 144400 | 2394809480 | 8680 | 8680 | 8680 | 8680 | 1 |
| 245 | 20230807 | 144300 | 2394800800 | 8680 | 8690 | 8690 | 8650 | 1550 |
| 246 | 20230807 | 144200 | 2381353510 | 8690 | 8690 | 8690 | 8690 | 478 |
| 247 | 20230807 | 144100 | 2377199690 | 8690 | 8690 | 8690 | 8690 | 100 |
| 248 | 20230807 | 144000 | 2376330690 | 8690 | 8690 | 8690 | 8690 | 0 |
| 249 | 20230807 | 143900 | 2376330690 | 8690 | 8690 | 8690 | 8690 | 0 |
| 250 | 20230807 | 143800 | 2376330690 | 8690 | 8690 | 8690 | 8690 | 217 |
| 251 | 20230807 | 143700 | 2374444960 | 8690 | 8680 | 8690 | 8680 | 49 |
| 252 | 20230807 | 143600 | 2374019170 | 8680 | 8680 | 8680 | 8680 | 0 |
| 253 | 20230807 | 143500 | 2374019170 | 8680 | 8680 | 8680 | 8680 | 0 |
| 254 | 20230807 | 143400 | 2374019170 | 8680 | 8680 | 8680 | 8680 | 5 |
| 255 | 20230807 | 143300 | 2373975770 | 8670 | 8680 | 8680 | 8670 | 20 |
| 256 | 20230807 | 143200 | 2373802190 | 8690 | 8690 | 8700 | 8690 | 452 |
| 257 | 20230807 | 143100 | 2369871410 | 8690 | 8670 | 8690 | 8670 | 3 |
| 258 | 20230807 | 143000 | 2369845360 | 8670 | 8670 | 8670 | 8660 | 130 |
| 259 | 20230807 | 142900 | 2368719230 | 8670 | 8670 | 8670 | 8670 | 0 |
| 260 | 20230807 | 142800 | 2368719230 | 8670 | 8670 | 8670 | 8660 | 23 |
| 261 | 20230807 | 142700 | 2368519830 | 8660 | 8660 | 8660 | 8660 | 50 |
| 262 | 20230807 | 142600 | 2368086830 | 8660 | 8670 | 8670 | 8660 | 123 |
| 263 | 20230807 | 142500 | 2367021640 | 8690 | 8690 | 8690 | 8690 | 1 |
| 264 | 20230807 | 142400 | 2367012950 | 8660 | 8660 | 8660 | 8660 | 590 |
| 265 | 20230807 | 142300 | 2361903550 | 8660 | 8660 | 8660 | 8650 | 1434 |
| 266 | 20230807 | 142200 | 2349485120 | 8660 | 8670 | 8670 | 8660 | 2105 |
| 267 | 20230807 | 142100 | 2331254950 | 8660 | 8660 | 8660 | 8660 | 1863 |
| 268 | 20230807 | 142000 | 2315121370 | 8660 | 8680 | 8680 | 8660 | 516 |
| 269 | 20230807 | 141900 | 2310651310 | 8680 | 8680 | 8680 | 8680 | 0 |
| 270 | 20230807 | 141800 | 2310651310 | 8680 | 8670 | 8680 | 8670 | 5 |
| 271 | 20230807 | 141700 | 2310607950 | 8670 | 8680 | 8680 | 8670 | 463 |
| 272 | 20230807 | 141600 | 2306592960 | 8670 | 8670 | 8670 | 8670 | 0 |
| 273 | 20230807 | 141500 | 2306592960 | 8670 | 8670 | 8670 | 8670 | 240 |
| 274 | 20230807 | 141400 | 2304512160 | 8670 | 8690 | 8700 | 8670 | 232 |
| 275 | 20230807 | 141300 | 2302498540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 276 | 20230807 | 141200 | 2302498540 | 8700 | 8700 | 8700 | 8700 | 10 |
| 277 | 20230807 | 141100 | 2302411540 | 8680 | 8680 | 8680 | 8680 | 27 |
| 278 | 20230807 | 141000 | 2302177180 | 8680 | 8680 | 8680 | 8680 | 1 |
| 279 | 20230807 | 140900 | 2302168500 | 8680 | 8680 | 8680 | 8680 | 156 |
| 280 | 20230807 | 140800 | 2300814420 | 8680 | 8680 | 8680 | 8680 | 1 |
| 281 | 20230807 | 140700 | 2300805740 | 8690 | 8690 | 8690 | 8690 | 35 |
| 282 | 20230807 | 140600 | 2300501590 | 8690 | 8690 | 8690 | 8690 | 101 |
| 283 | 20230807 | 140500 | 2299623900 | 8700 | 8700 | 8700 | 8700 | 160 |
| 284 | 20230807 | 140400 | 2298231900 | 8700 | 8710 | 8710 | 8700 | 214 |
| 285 | 20230807 | 140300 | 2296368460 | 8710 | 8710 | 8710 | 8710 | 185 |
| 286 | 20230807 | 140200 | 2294757110 | 8700 | 8700 | 8700 | 8700 | 0 |
| 287 | 20230807 | 140100 | 2294757110 | 8700 | 8700 | 8700 | 8700 | 234 |
| 288 | 20230807 | 140000 | 2292721310 | 8670 | 8680 | 8680 | 8660 | 210 |
| 289 | 20230807 | 135900 | 2290901870 | 8670 | 8680 | 8680 | 8670 | 116 |
| 290 | 20230807 | 135800 | 2289896130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 291 | 20230807 | 135700 | 2289896130 | 8670 | 8670 | 8680 | 8670 | 65 |
| 292 | 20230807 | 135600 | 2289332230 | 8660 | 8660 | 8660 | 8660 | 0 |
| 293 | 20230807 | 135500 | 2289332230 | 8660 | 8690 | 8690 | 8660 | 3 |
| 294 | 20230807 | 135400 | 2289306190 | 8700 | 8690 | 8700 | 8660 | 214 |
| 295 | 20230807 | 135300 | 2287448460 | 8690 | 8710 | 8710 | 8680 | 61 |
| 296 | 20230807 | 135200 | 2286917930 | 8700 | 8710 | 8710 | 8700 | 15 |
| 297 | 20230807 | 135100 | 2286787320 | 8690 | 8690 | 8690 | 8690 | 115 |
| 298 | 20230807 | 135000 | 2285787970 | 8690 | 8690 | 8690 | 8690 | 2 |
| 299 | 20230807 | 134900 | 2285770590 | 8680 | 8680 | 8680 | 8680 | 50 |
| 300 | 20230807 | 134800 | 2285336590 | 8680 | 8680 | 8680 | 8680 | 11 |
| 301 | 20230807 | 134700 | 2285241110 | 8680 | 8700 | 8700 | 8670 | 53 |
| 302 | 20230807 | 134600 | 2284781180 | 8670 | 8690 | 8690 | 8670 | 940 |
| 303 | 20230807 | 134500 | 2276618860 | 8700 | 8700 | 8700 | 8700 | 233 |
| 304 | 20230807 | 134400 | 2274591760 | 8700 | 8700 | 8700 | 8700 | 4 |
| 305 | 20230807 | 134300 | 2274556960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 306 | 20230807 | 134200 | 2274556960 | 8710 | 8720 | 8720 | 8710 | 105 |
| 307 | 20230807 | 134100 | 2273641390 | 8730 | 8730 | 8730 | 8730 | 0 |
| 308 | 20230807 | 134000 | 2273641390 | 8730 | 8670 | 8730 | 8670 | 1007 |
| 309 | 20230807 | 133900 | 2264910640 | 8690 | 8700 | 8700 | 8690 | 116 |
| 310 | 20230807 | 133800 | 2263902300 | 8700 | 8700 | 8700 | 8700 | 49 |
| 311 | 20230807 | 133700 | 2263476000 | 8740 | 8740 | 8740 | 8740 | 0 |
| 312 | 20230807 | 133600 | 2263476000 | 8740 | 8740 | 8740 | 8740 | 50 |
| 313 | 20230807 | 133500 | 2263039000 | 8730 | 8740 | 8740 | 8730 | 2 |
| 314 | 20230807 | 133400 | 2263021530 | 8740 | 8740 | 8740 | 8740 | 632 |
| 315 | 20230807 | 133300 | 2257497850 | 8740 | 8720 | 8740 | 8720 | 141 |
| 316 | 20230807 | 133200 | 2256267210 | 8670 | 8680 | 8680 | 8670 | 50 |
| 317 | 20230807 | 133100 | 2255833690 | 8670 | 8680 | 8680 | 8670 | 190 |
| 318 | 20230807 | 133000 | 2254186290 | 8670 | 8680 | 8680 | 8670 | 89 |
| 319 | 20230807 | 132900 | 2253414480 | 8720 | 8720 | 8720 | 8720 | 1 |
| 320 | 20230807 | 132800 | 2253405760 | 8700 | 8670 | 8700 | 8670 | 866 |
| 321 | 20230807 | 132700 | 2245878970 | 8670 | 8670 | 8670 | 8660 | 683 |
| 322 | 20230807 | 132600 | 2239962980 | 8670 | 8680 | 8680 | 8670 | 1192 |
| 323 | 20230807 | 132500 | 2229627770 | 8680 | 8700 | 8700 | 8680 | 58 |
| 324 | 20230807 | 132400 | 2229124130 | 8710 | 8700 | 8710 | 8700 | 11 |
| 325 | 20230807 | 132300 | 2229028390 | 8690 | 8680 | 8690 | 8680 | 2436 |
| 326 | 20230807 | 132200 | 2207883350 | 8680 | 8680 | 8680 | 8680 | 2 |
| 327 | 20230807 | 132100 | 2207865990 | 8680 | 8680 | 8680 | 8680 | 82 |
| 328 | 20230807 | 132000 | 2207154230 | 8680 | 8680 | 8680 | 8680 | 1 |
| 329 | 20230807 | 131900 | 2207145550 | 8680 | 8680 | 8680 | 8680 | 0 |
| 330 | 20230807 | 131800 | 2207145550 | 8680 | 8690 | 8690 | 8680 | 52 |
| 331 | 20230807 | 131700 | 2206694180 | 8690 | 8690 | 8700 | 8690 | 76 |
| 332 | 20230807 | 131600 | 2206033220 | 8680 | 8700 | 8720 | 8680 | 1431 |
| 333 | 20230807 | 131500 | 2193602770 | 8700 | 8700 | 8700 | 8700 | 4 |
| 334 | 20230807 | 131400 | 2193567970 | 8690 | 8700 | 8700 | 8690 | 463 |
| 335 | 20230807 | 131300 | 2189542740 | 8700 | 8740 | 8740 | 8690 | 5517 |
| 336 | 20230807 | 131200 | 2141447910 | 8730 | 8730 | 8730 | 8730 | 3 |
| 337 | 20230807 | 131100 | 2141421720 | 8730 | 8730 | 8750 | 8730 | 651 |
| 338 | 20230807 | 131000 | 2135737570 | 8730 | 8740 | 8740 | 8730 | 60 |
| 339 | 20230807 | 130900 | 2135213190 | 8740 | 8740 | 8740 | 8740 | 730 |
| 340 | 20230807 | 130800 | 2128832990 | 8740 | 8740 | 8740 | 8740 | 5 |
| 341 | 20230807 | 130700 | 2128789290 | 8740 | 8740 | 8740 | 8740 | 5 |
| 342 | 20230807 | 130600 | 2128745590 | 8740 | 8770 | 8770 | 8740 | 105 |
| 343 | 20230807 | 130500 | 2127827410 | 8770 | 8760 | 8770 | 8740 | 255 |
| 344 | 20230807 | 130400 | 2125594760 | 8760 | 8760 | 8760 | 8760 | 201 |
| 345 | 20230807 | 130300 | 2123834000 | 8760 | 8750 | 8760 | 8750 | 82 |
| 346 | 20230807 | 130200 | 2123116430 | 8740 | 8740 | 8740 | 8740 | 163 |
| 347 | 20230807 | 130100 | 2121691810 | 8740 | 8760 | 8760 | 8740 | 78 |
| 348 | 20230807 | 130000 | 2121008890 | 8760 | 8760 | 8760 | 8760 | 3 |
| 349 | 20230807 | 125900 | 2120982610 | 8760 | 8760 | 8760 | 8720 | 1741 |
| 350 | 20230807 | 125800 | 2105778490 | 8770 | 8750 | 8780 | 8750 | 248 |
| 351 | 20230807 | 125700 | 2103605380 | 8740 | 8760 | 8780 | 8740 | 372 |
| 352 | 20230807 | 125600 | 2100353340 | 8750 | 8740 | 8750 | 8740 | 20 |
| 353 | 20230807 | 125500 | 2100178510 | 8740 | 8740 | 8740 | 8740 | 2 |
| 354 | 20230807 | 125400 | 2100161030 | 8740 | 8780 | 8780 | 8740 | 720 |
| 355 | 20230807 | 125300 | 2093858170 | 8770 | 8760 | 8780 | 8760 | 334 |
| 356 | 20230807 | 125200 | 2090930310 | 8770 | 8780 | 8780 | 8760 | 1764 |
| 357 | 20230807 | 125100 | 2075465580 | 8770 | 8780 | 8780 | 8770 | 615 |
| 358 | 20230807 | 125000 | 2070066490 | 8780 | 8790 | 8790 | 8780 | 190 |
| 359 | 20230807 | 124900 | 2068398280 | 8790 | 8800 | 8800 | 8780 | 564 |
| 360 | 20230807 | 124800 | 2063443300 | 8780 | 8790 | 8790 | 8780 | 400 |
| 361 | 20230807 | 124700 | 2059930490 | 8790 | 8790 | 8790 | 8770 | 376 |
| 362 | 20230807 | 124600 | 2056626450 | 8770 | 8770 | 8770 | 8750 | 485 |
| 363 | 20230807 | 124500 | 2052379010 | 8770 | 8800 | 8820 | 8770 | 422 |
| 364 | 20230807 | 124400 | 2048670290 | 8820 | 8800 | 8820 | 8800 | 569 |
| 365 | 20230807 | 124300 | 2043662650 | 8820 | 8810 | 8820 | 8790 | 826 |
| 366 | 20230807 | 124200 | 2036388370 | 8810 | 8830 | 8830 | 8810 | 619 |
| 367 | 20230807 | 124100 | 2030934040 | 8830 | 8840 | 8840 | 8800 | 1481 |
| 368 | 20230807 | 124000 | 2017895460 | 8840 | 8850 | 8850 | 8790 | 554 |
| 369 | 20230807 | 123900 | 2013022650 | 8790 | 8850 | 8870 | 8790 | 478 |
| 370 | 20230807 | 123800 | 2008808700 | 8790 | 8850 | 8890 | 8790 | 3324 |
| 371 | 20230807 | 123700 | 1979451880 | 8850 | 8830 | 8850 | 8800 | 3588 |
| 372 | 20230807 | 123600 | 1947786450 | 8840 | 8790 | 8850 | 8790 | 5148 |
| 373 | 20230807 | 123500 | 1902438050 | 8780 | 8760 | 8790 | 8760 | 1232 |
| 374 | 20230807 | 123400 | 1891626650 | 8760 | 8760 | 8760 | 8760 | 12 |
| 375 | 20230807 | 123300 | 1891521530 | 8760 | 8750 | 8760 | 8720 | 669 |
| 376 | 20230807 | 123200 | 1885667900 | 8750 | 8760 | 8760 | 8750 | 540 |
| 377 | 20230807 | 123100 | 1880940500 | 8760 | 8750 | 8760 | 8710 | 1679 |
| 378 | 20230807 | 123000 | 1866289060 | 8750 | 8730 | 8750 | 8730 | 370 |
| 379 | 20230807 | 122900 | 1863054080 | 8730 | 8710 | 8730 | 8710 | 2251 |
| 380 | 20230807 | 122800 | 1843427890 | 8710 | 8700 | 8710 | 8700 | 3 |
| 381 | 20230807 | 122700 | 1843401770 | 8700 | 8710 | 8710 | 8700 | 121 |
| 382 | 20230807 | 122600 | 1842348420 | 8710 | 8700 | 8710 | 8700 | 1048 |
| 383 | 20230807 | 122500 | 1833225050 | 8710 | 8700 | 8710 | 8700 | 163 |
| 384 | 20230807 | 122400 | 1831806920 | 8710 | 8710 | 8710 | 8710 | 2 |
| 385 | 20230807 | 122300 | 1831789500 | 8710 | 8710 | 8710 | 8710 | 0 |
| 386 | 20230807 | 122200 | 1831789500 | 8710 | 8710 | 8710 | 8710 | 2 |
| 387 | 20230807 | 122100 | 1831772080 | 8710 | 8710 | 8710 | 8710 | 17 |
| 388 | 20230807 | 122000 | 1831624010 | 8710 | 8700 | 8710 | 8700 | 106 |
| 389 | 20230807 | 121900 | 1830701800 | 8710 | 8700 | 8710 | 8700 | 385 |
| 390 | 20230807 | 121800 | 1827352190 | 8710 | 8710 | 8710 | 8710 | 7 |
| 391 | 20230807 | 121700 | 1827291220 | 8710 | 8710 | 8710 | 8710 | 34 |
| 392 | 20230807 | 121600 | 1826995080 | 8710 | 8710 | 8710 | 8710 | 155 |
| 393 | 20230807 | 121500 | 1825645030 | 8710 | 8710 | 8710 | 8710 | 1 |
| 394 | 20230807 | 121400 | 1825636320 | 8710 | 8710 | 8710 | 8710 | 1 |
| 395 | 20230807 | 121300 | 1825627610 | 8710 | 8710 | 8710 | 8710 | 203 |
| 396 | 20230807 | 121200 | 1823859480 | 8710 | 8710 | 8710 | 8700 | 83 |
| 397 | 20230807 | 121100 | 1823137350 | 8700 | 8710 | 8710 | 8700 | 390 |
| 398 | 20230807 | 121000 | 1819740600 | 8710 | 8700 | 8710 | 8700 | 3 |
| 399 | 20230807 | 120900 | 1819714490 | 8700 | 8710 | 8710 | 8700 | 463 |
| 400 | 20230807 | 120800 | 1815683610 | 8710 | 8700 | 8710 | 8700 | 1439 |
| 401 | 20230807 | 120700 | 1803164180 | 8700 | 8690 | 8700 | 8690 | 42 |
| 402 | 20230807 | 120600 | 1802799180 | 8700 | 8700 | 8700 | 8690 | 109 |
| 403 | 20230807 | 120500 | 1801850920 | 8700 | 8680 | 8700 | 8680 | 390 |
| 404 | 20230807 | 120400 | 1798463680 | 8700 | 8690 | 8700 | 8690 | 40 |
| 405 | 20230807 | 120300 | 1798115850 | 8680 | 8690 | 8690 | 8680 | 685 |
| 406 | 20230807 | 120200 | 1792169940 | 8690 | 8700 | 8700 | 8690 | 711 |
| 407 | 20230807 | 120100 | 1785991330 | 8700 | 8710 | 8710 | 8700 | 256 |
| 408 | 20230807 | 120000 | 1783763880 | 8710 | 8710 | 8710 | 8690 | 178 |
| 409 | 20230807 | 115900 | 1782216600 | 8710 | 8710 | 8720 | 8690 | 9 |
| 410 | 20230807 | 115800 | 1782138210 | 8710 | 8720 | 8720 | 8710 | 5 |
| 411 | 20230807 | 115700 | 1782094620 | 8720 | 8730 | 8730 | 8680 | 473 |
| 412 | 20230807 | 115600 | 1777978290 | 8730 | 8730 | 8730 | 8710 | 167 |
| 413 | 20230807 | 115500 | 1776522470 | 8730 | 8720 | 8730 | 8720 | 221 |
| 414 | 20230807 | 115400 | 1774595180 | 8720 | 8730 | 8730 | 8720 | 446 |
| 415 | 20230807 | 115300 | 1770702280 | 8730 | 8720 | 8730 | 8720 | 301 |
| 416 | 20230807 | 115200 | 1768077280 | 8720 | 8710 | 8720 | 8700 | 362 |
| 417 | 20230807 | 115100 | 1764924500 | 8710 | 8700 | 8710 | 8700 | 114 |
| 418 | 20230807 | 115000 | 1763932650 | 8710 | 8720 | 8720 | 8710 | 273 |
| 419 | 20230807 | 114900 | 1761553550 | 8720 | 8720 | 8730 | 8720 | 84 |
| 420 | 20230807 | 114800 | 1760820970 | 8720 | 8710 | 8720 | 8710 | 153 |
| 421 | 20230807 | 114700 | 1759487390 | 8710 | 8710 | 8720 | 8710 | 543 |
| 422 | 20230807 | 114600 | 1754757820 | 8710 | 8730 | 8730 | 8710 | 227 |
| 423 | 20230807 | 114500 | 1752776170 | 8730 | 8730 | 8730 | 8720 | 316 |
| 424 | 20230807 | 114400 | 1750017630 | 8730 | 8730 | 8730 | 8720 | 1799 |
| 425 | 20230807 | 114300 | 1734326900 | 8730 | 8720 | 8730 | 8720 | 284 |
| 426 | 20230807 | 114200 | 1731849000 | 8730 | 8700 | 8730 | 8700 | 313 |
| 427 | 20230807 | 114100 | 1729123870 | 8700 | 8690 | 8700 | 8670 | 610 |
| 428 | 20230807 | 114000 | 1723831930 | 8690 | 8700 | 8700 | 8680 | 1451 |
| 429 | 20230807 | 113900 | 1711225540 | 8700 | 8700 | 8710 | 8700 | 68 |
| 430 | 20230807 | 113800 | 1710633930 | 8720 | 8720 | 8720 | 8720 | 50 |
| 431 | 20230807 | 113700 | 1710197930 | 8720 | 8700 | 8720 | 8700 | 71 |
| 432 | 20230807 | 113600 | 1709580190 | 8670 | 8700 | 8700 | 8670 | 13 |
| 433 | 20230807 | 113500 | 1709467420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 434 | 20230807 | 113400 | 1709467420 | 8650 | 8650 | 8650 | 8650 | 1317 |
| 435 | 20230807 | 113300 | 1698075370 | 8650 | 8700 | 8700 | 8650 | 717 |
| 436 | 20230807 | 113200 | 1691856930 | 8710 | 8710 | 8710 | 8710 | 46 |
| 437 | 20230807 | 113100 | 1691456270 | 8710 | 8710 | 8710 | 8710 | 13 |
| 438 | 20230807 | 113000 | 1691343040 | 8710 | 8720 | 8720 | 8680 | 717 |
| 439 | 20230807 | 112900 | 1685115090 | 8720 | 8720 | 8750 | 8720 | 1189 |
| 440 | 20230807 | 112800 | 1674734920 | 8720 | 8700 | 8730 | 8650 | 702 |
| 441 | 20230807 | 112700 | 1668645090 | 8700 | 8740 | 8740 | 8700 | 923 |
| 442 | 20230807 | 112600 | 1660607890 | 8740 | 8760 | 8790 | 8720 | 2821 |
| 443 | 20230807 | 112500 | 1635930570 | 8750 | 8740 | 8810 | 8740 | 6710 |
| 444 | 20230807 | 112400 | 1577022490 | 8730 | 8680 | 8730 | 8680 | 2228 |
| 445 | 20230807 | 112300 | 1557627020 | 8680 | 8620 | 8680 | 8620 | 2491 |
| 446 | 20230807 | 112200 | 1536106580 | 8610 | 8640 | 8640 | 8610 | 257 |
| 447 | 20230807 | 112100 | 1533891430 | 8640 | 8640 | 8640 | 8640 | 1 |
| 448 | 20230807 | 112000 | 1533882790 | 8630 | 8630 | 8630 | 8630 | 853 |
| 449 | 20230807 | 111900 | 1526521400 | 8630 | 8650 | 8650 | 8630 | 1504 |
| 450 | 20230807 | 111800 | 1513532890 | 8660 | 8660 | 8660 | 8660 | 8 |
| 451 | 20230807 | 111700 | 1513463610 | 8660 | 8650 | 8660 | 8650 | 17 |
| 452 | 20230807 | 111600 | 1513316550 | 8660 | 8660 | 8660 | 8640 | 4 |
| 453 | 20230807 | 111500 | 1513281940 | 8640 | 8640 | 8650 | 8640 | 919 |
| 454 | 20230807 | 111400 | 1505340550 | 8650 | 8650 | 8650 | 8640 | 414 |
| 455 | 20230807 | 111300 | 1501759540 | 8650 | 8640 | 8670 | 8640 | 631 |
| 456 | 20230807 | 111200 | 1496295680 | 8650 | 8650 | 8650 | 8640 | 815 |
| 457 | 20230807 | 111100 | 1489245950 | 8670 | 8670 | 8670 | 8650 | 343 |
| 458 | 20230807 | 111000 | 1486278700 | 8650 | 8650 | 8650 | 8650 | 117 |
| 459 | 20230807 | 110900 | 1485266650 | 8650 | 8650 | 8650 | 8650 | 78 |
| 460 | 20230807 | 110800 | 1484591950 | 8650 | 8650 | 8650 | 8650 | 230 |
| 461 | 20230807 | 110700 | 1482602450 | 8650 | 8650 | 8650 | 8650 | 312 |
| 462 | 20230807 | 110600 | 1479903650 | 8660 | 8660 | 8660 | 8660 | 302 |
| 463 | 20230807 | 110500 | 1477288330 | 8680 | 8680 | 8680 | 8680 | 72 |
| 464 | 20230807 | 110400 | 1476663370 | 8680 | 8680 | 8680 | 8680 | 27 |
| 465 | 20230807 | 110300 | 1476429010 | 8690 | 8670 | 8690 | 8670 | 659 |
| 466 | 20230807 | 110200 | 1470711360 | 8670 | 8650 | 8670 | 8650 | 417 |
| 467 | 20230807 | 110100 | 1467098610 | 8640 | 8660 | 8660 | 8640 | 754 |
| 468 | 20230807 | 110000 | 1460578120 | 8650 | 8660 | 8660 | 8650 | 222 |
| 469 | 20230807 | 105900 | 1458656600 | 8670 | 8640 | 8670 | 8640 | 1020 |
| 470 | 20230807 | 105800 | 1449838160 | 8630 | 8640 | 8640 | 8630 | 540 |
| 471 | 20230807 | 105700 | 1445175590 | 8650 | 8630 | 8650 | 8610 | 586 |
| 472 | 20230807 | 105600 | 1440113640 | 8600 | 8610 | 8610 | 8600 | 89 |
| 473 | 20230807 | 105500 | 1439348110 | 8610 | 8630 | 8630 | 8610 | 244 |
| 474 | 20230807 | 105400 | 1437244370 | 8640 | 8630 | 8640 | 8630 | 80 |
| 475 | 20230807 | 105300 | 1436553270 | 8620 | 8580 | 8620 | 8580 | 1896 |
| 476 | 20230807 | 105200 | 1420234920 | 8570 | 8580 | 8580 | 8570 | 41 |
| 477 | 20230807 | 105100 | 1419883250 | 8580 | 8540 | 8580 | 8530 | 253 |
| 478 | 20230807 | 105000 | 1417715080 | 8530 | 8540 | 8540 | 8530 | 211 |
| 479 | 20230807 | 104900 | 1415915220 | 8530 | 8530 | 8530 | 8530 | 50 |
| 480 | 20230807 | 104800 | 1415488720 | 8530 | 8530 | 8530 | 8530 | 45 |
| 481 | 20230807 | 104700 | 1415104870 | 8530 | 8530 | 8530 | 8530 | 277 |
| 482 | 20230807 | 104600 | 1412742060 | 8530 | 8570 | 8570 | 8530 | 732 |
| 483 | 20230807 | 104500 | 1406485810 | 8520 | 8580 | 8580 | 8500 | 3994 |
| 484 | 20230807 | 104400 | 1372430920 | 8580 | 8580 | 8580 | 8580 | 21 |
| 485 | 20230807 | 104300 | 1372250740 | 8570 | 8580 | 8580 | 8570 | 234 |
| 486 | 20230807 | 104200 | 1370243740 | 8580 | 8580 | 8580 | 8580 | 20 |
| 487 | 20230807 | 104100 | 1370072140 | 8580 | 8600 | 8600 | 8580 | 250 |
| 488 | 20230807 | 104000 | 1367924050 | 8600 | 8600 | 8610 | 8600 | 204 |
| 489 | 20230807 | 103900 | 1366169600 | 8600 | 8600 | 8600 | 8600 | 131 |
| 490 | 20230807 | 103800 | 1365043000 | 8600 | 8630 | 8630 | 8600 | 225 |
| 491 | 20230807 | 103700 | 1363104770 | 8620 | 8620 | 8620 | 8620 | 52 |
| 492 | 20230807 | 103600 | 1362656530 | 8610 | 8620 | 8620 | 8600 | 961 |
| 493 | 20230807 | 103500 | 1354374360 | 8620 | 8640 | 8640 | 8620 | 459 |
| 494 | 20230807 | 103400 | 1350410950 | 8640 | 8650 | 8650 | 8640 | 1343 |
| 495 | 20230807 | 103300 | 1338794050 | 8650 | 8680 | 8690 | 8650 | 1746 |
| 496 | 20230807 | 103200 | 1323656830 | 8680 | 8700 | 8710 | 8660 | 677 |
| 497 | 20230807 | 103100 | 1317778520 | 8690 | 8700 | 8720 | 8690 | 1610 |
| 498 | 20230807 | 103000 | 1303762670 | 8730 | 8710 | 8760 | 8710 | 2789 |
| 499 | 20230807 | 102900 | 1279394570 | 8700 | 8740 | 8740 | 8690 | 698 |
| 500 | 20230807 | 102800 | 1273305730 | 8740 | 8630 | 8750 | 8630 | 26597 |
| 501 | 20230807 | 102700 | 1043114920 | 8630 | 8640 | 8640 | 8630 | 1423 |
| 502 | 20230807 | 102600 | 1030831510 | 8630 | 8640 | 8660 | 8630 | 1367 |
| 503 | 20230807 | 102500 | 1019026960 | 8640 | 8620 | 8640 | 8620 | 1142 |
| 504 | 20230807 | 102400 | 1009169400 | 8640 | 8600 | 8640 | 8600 | 193 |
| 505 | 20230807 | 102300 | 1007507580 | 8600 | 8600 | 8600 | 8590 | 87 |
| 506 | 20230807 | 102200 | 1006759430 | 8600 | 8670 | 8670 | 8600 | 554 |
| 507 | 20230807 | 102100 | 1001973890 | 8660 | 8610 | 8660 | 8610 | 5590 |
| 508 | 20230807 | 102000 | 953673150 | 8610 | 8620 | 8620 | 8600 | 327 |
| 509 | 20230807 | 101900 | 950855510 | 8620 | 8580 | 8620 | 8580 | 2670 |
| 510 | 20230807 | 101800 | 927876810 | 8570 | 8540 | 8570 | 8530 | 2233 |
| 511 | 20230807 | 101700 | 908777940 | 8540 | 8540 | 8540 | 8540 | 100 |
| 512 | 20230807 | 101600 | 907923940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 513 | 20230807 | 101500 | 907923940 | 8550 | 8550 | 8550 | 8550 | 4 |
| 514 | 20230807 | 101400 | 907889740 | 8550 | 8550 | 8550 | 8550 | 12 |
| 515 | 20230807 | 101300 | 907787140 | 8550 | 8550 | 8550 | 8550 | 100 |
| 516 | 20230807 | 101200 | 906932140 | 8530 | 8540 | 8540 | 8530 | 10 |
| 517 | 20230807 | 101100 | 906846800 | 8550 | 8570 | 8570 | 8550 | 400 |
| 518 | 20230807 | 101000 | 903424740 | 8570 | 8570 | 8570 | 8570 | 91 |
| 519 | 20230807 | 100900 | 902644870 | 8570 | 8570 | 8570 | 8550 | 509 |
| 520 | 20230807 | 100800 | 898290560 | 8580 | 8520 | 8580 | 8520 | 1404 |
| 521 | 20230807 | 100700 | 886306550 | 8520 | 8500 | 8520 | 8500 | 2461 |
| 522 | 20230807 | 100600 | 865387860 | 8490 | 8490 | 8490 | 8490 | 103 |
| 523 | 20230807 | 100500 | 864513390 | 8490 | 8500 | 8500 | 8490 | 213 |
| 524 | 20230807 | 100400 | 862703020 | 8490 | 8490 | 8490 | 8490 | 329 |
| 525 | 20230807 | 100300 | 859909810 | 8490 | 8490 | 8490 | 8490 | 3 |
| 526 | 20230807 | 100200 | 859884340 | 8460 | 8460 | 8460 | 8460 | 22 |
| 527 | 20230807 | 100100 | 859698220 | 8460 | 8480 | 8490 | 8460 | 423 |
| 528 | 20230807 | 100000 | 856107280 | 8480 | 8480 | 8480 | 8480 | 11 |
| 529 | 20230807 | 095900 | 856014000 | 8430 | 8430 | 8430 | 8430 | 0 |
| 530 | 20230807 | 095800 | 856014000 | 8430 | 8450 | 8480 | 8430 | 1192 |
| 531 | 20230807 | 095700 | 845942930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 532 | 20230807 | 095600 | 845942930 | 8430 | 8430 | 8430 | 8430 | 1129 |
| 533 | 20230807 | 095500 | 836425460 | 8430 | 8430 | 8430 | 8430 | 7 |
| 534 | 20230807 | 095400 | 836366450 | 8420 | 8420 | 8420 | 8420 | 0 |
| 535 | 20230807 | 095300 | 836366450 | 8420 | 8420 | 8420 | 8420 | 64 |
| 536 | 20230807 | 095200 | 835827570 | 8420 | 8420 | 8420 | 8420 | 373 |
| 537 | 20230807 | 095100 | 832686910 | 8420 | 8420 | 8420 | 8420 | 0 |
| 538 | 20230807 | 095000 | 832686910 | 8420 | 8420 | 8420 | 8420 | 261 |
| 539 | 20230807 | 094900 | 830489290 | 8420 | 8420 | 8420 | 8420 | 96 |
| 540 | 20230807 | 094800 | 829680970 | 8410 | 8430 | 8430 | 8410 | 523 |
| 541 | 20230807 | 094700 | 825279040 | 8430 | 8430 | 8430 | 8430 | 10 |
| 542 | 20230807 | 094600 | 825194740 | 8450 | 8470 | 8470 | 8450 | 2052 |
| 543 | 20230807 | 094500 | 807835860 | 8470 | 8470 | 8470 | 8470 | 7 |
| 544 | 20230807 | 094400 | 807776570 | 8470 | 8470 | 8470 | 8470 | 61 |
| 545 | 20230807 | 094300 | 807259900 | 8460 | 8470 | 8470 | 8460 | 515 |
| 546 | 20230807 | 094200 | 802899220 | 8470 | 8480 | 8480 | 8470 | 386 |
| 547 | 20230807 | 094100 | 799628030 | 8480 | 8470 | 8480 | 8470 | 511 |
| 548 | 20230807 | 094000 | 795294860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 549 | 20230807 | 093900 | 795294860 | 8510 | 8470 | 8510 | 8460 | 405 |
| 550 | 20230807 | 093800 | 791866810 | 8510 | 8490 | 8510 | 8460 | 6147 |
| 551 | 20230807 | 093700 | 739696770 | 8490 | 8520 | 8520 | 8490 | 101 |
| 552 | 20230807 | 093600 | 738839250 | 8540 | 8510 | 8540 | 8500 | 841 |
| 553 | 20230807 | 093500 | 731685600 | 8510 | 8550 | 8550 | 8510 | 417 |
| 554 | 20230807 | 093400 | 728124370 | 8570 | 8570 | 8570 | 8560 | 9 |
| 555 | 20230807 | 093300 | 728047250 | 8570 | 8540 | 8570 | 8540 | 1639 |
| 556 | 20230807 | 093200 | 714012640 | 8540 | 8510 | 8540 | 8470 | 1375 |
| 557 | 20230807 | 093100 | 702328910 | 8560 | 8560 | 8560 | 8560 | 6 |
| 558 | 20230807 | 093000 | 702277550 | 8570 | 8520 | 8570 | 8520 | 281 |
| 559 | 20230807 | 092900 | 699879790 | 8520 | 8530 | 8530 | 8520 | 91 |
| 560 | 20230807 | 092800 | 699104180 | 8540 | 8530 | 8540 | 8530 | 120 |
| 561 | 20230807 | 092700 | 698079840 | 8530 | 8570 | 8580 | 8510 | 2154 |
| 562 | 20230807 | 092600 | 679656200 | 8570 | 8600 | 8610 | 8570 | 2566 |
| 563 | 20230807 | 092500 | 657592340 | 8600 | 8570 | 8600 | 8570 | 383 |
| 564 | 20230807 | 092400 | 654309040 | 8570 | 8570 | 8600 | 8570 | 2843 |
| 565 | 20230807 | 092300 | 629923820 | 8580 | 8570 | 8600 | 8560 | 2001 |
| 566 | 20230807 | 092200 | 612739970 | 8570 | 8540 | 8570 | 8510 | 2934 |
| 567 | 20230807 | 092100 | 587648330 | 8550 | 8560 | 8560 | 8540 | 323 |
| 568 | 20230807 | 092000 | 584885670 | 8560 | 8500 | 8560 | 8500 | 1250 |
| 569 | 20230807 | 091900 | 574228930 | 8500 | 8490 | 8500 | 8470 | 2022 |
| 570 | 20230807 | 091800 | 557069430 | 8490 | 8500 | 8520 | 8490 | 640 |
| 571 | 20230807 | 091700 | 551630750 | 8520 | 8480 | 8520 | 8470 | 1873 |
| 572 | 20230807 | 091600 | 535718630 | 8460 | 8350 | 8460 | 8350 | 194 |
| 573 | 20230807 | 091500 | 534079310 | 8390 | 8400 | 8400 | 8340 | 12156 |
| 574 | 20230807 | 091400 | 432204760 | 8400 | 8450 | 8450 | 8400 | 2084 |
| 575 | 20230807 | 091300 | 414672190 | 8480 | 8430 | 8480 | 8420 | 670 |
| 576 | 20230807 | 091200 | 409005430 | 8430 | 8430 | 8430 | 8430 | 869 |
| 577 | 20230807 | 091100 | 401679760 | 8430 | 8430 | 8440 | 8430 | 381 |
| 578 | 20230807 | 091000 | 398467880 | 8430 | 8430 | 8430 | 8430 | 33 |
| 579 | 20230807 | 090900 | 398189690 | 8420 | 8430 | 8430 | 8420 | 570 |
| 580 | 20230807 | 090800 | 393389370 | 8410 | 8460 | 8470 | 8410 | 128 |
| 581 | 20230807 | 090700 | 392312370 | 8400 | 8410 | 8410 | 8400 | 702 |
| 582 | 20230807 | 090600 | 386412500 | 8410 | 8430 | 8430 | 8400 | 2551 |
| 583 | 20230807 | 090500 | 364946530 | 8470 | 8470 | 8470 | 8470 | 767 |
| 584 | 20230807 | 090400 | 358450040 | 8420 | 8430 | 8480 | 8420 | 2621 |
| 585 | 20230807 | 090300 | 336355740 | 8420 | 8450 | 8480 | 8420 | 3926 |
| 586 | 20230807 | 090200 | 303201560 | 8450 | 8540 | 8540 | 8430 | 6067 |
| 587 | 20230807 | 090100 | 251677230 | 8600 | 8550 | 8700 | 8510 | 17838 |
| 588 | 20230807 | 090000 | 97779890 | 8510 | 8550 | 8550 | 8450 | 11464 |