29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 3 | 20230808 | 185300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20230808 | 185200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20230808 | 185100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20230808 | 185000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20230808 | 184900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20230808 | 184800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20230808 | 184700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20230808 | 184600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20230808 | 184500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20230808 | 184400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20230808 | 184300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20230808 | 184200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20230808 | 184100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20230808 | 184000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20230808 | 183900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20230808 | 183800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20230808 | 183700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20230808 | 183600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20230808 | 183500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20230808 | 183400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20230808 | 183300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20230808 | 183200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20230808 | 183100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20230808 | 183000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20230808 | 182900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20230808 | 182800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20230808 | 182700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20230808 | 182600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20230808 | 182500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20230808 | 182400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 33 | 20230808 | 182300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20230808 | 182200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20230808 | 182100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20230808 | 182000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20230808 | 181900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20230808 | 181800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20230808 | 181700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20230808 | 181600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20230808 | 181500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20230808 | 181400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20230808 | 181300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20230808 | 181200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20230808 | 181100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20230808 | 181000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20230808 | 180900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20230808 | 180800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20230808 | 180700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20230808 | 180600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20230808 | 180500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20230808 | 180400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20230808 | 180300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20230808 | 180200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20230808 | 180100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20230808 | 180000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20230808 | 175900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20230808 | 175800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20230808 | 175700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20230808 | 175600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20230808 | 175500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20230808 | 175400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 63 | 20230808 | 175300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20230808 | 175200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20230808 | 175100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20230808 | 175000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20230808 | 174900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20230808 | 174800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20230808 | 174700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20230808 | 174600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20230808 | 174500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20230808 | 174400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20230808 | 174300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20230808 | 174200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20230808 | 174100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20230808 | 174000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20230808 | 173900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20230808 | 173800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20230808 | 173700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20230808 | 173600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20230808 | 173500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20230808 | 173400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20230808 | 173300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20230808 | 173200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20230808 | 173100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20230808 | 173000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20230808 | 172900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20230808 | 172800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20230808 | 172700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20230808 | 172600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20230808 | 172500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20230808 | 172400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 93 | 20230808 | 172300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20230808 | 172200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20230808 | 172100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20230808 | 172000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20230808 | 171900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20230808 | 171800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20230808 | 171700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20230808 | 171600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20230808 | 171500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20230808 | 171400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20230808 | 171300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20230808 | 171200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20230808 | 171100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20230808 | 171000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20230808 | 170900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20230808 | 170800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20230808 | 170700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20230808 | 170600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20230808 | 170500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20230808 | 170400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20230808 | 170300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20230808 | 170200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20230808 | 170100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20230808 | 170000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20230808 | 165900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20230808 | 165800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20230808 | 165700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20230808 | 165600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20230808 | 165500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20230808 | 165400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 123 | 20230808 | 165300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20230808 | 165200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20230808 | 165100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20230808 | 165000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20230808 | 164900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20230808 | 164800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20230808 | 164700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20230808 | 164600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20230808 | 164500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20230808 | 164400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20230808 | 164300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20230808 | 164200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20230808 | 164100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20230808 | 164000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20230808 | 163900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20230808 | 163800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20230808 | 163700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20230808 | 163600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20230808 | 163500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20230808 | 163400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20230808 | 163300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20230808 | 163200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20230808 | 163100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20230808 | 163000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20230808 | 162900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20230808 | 162800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20230808 | 162700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20230808 | 162600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20230808 | 162500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20230808 | 162400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 153 | 20230808 | 162300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20230808 | 162200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20230808 | 162100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20230808 | 162000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20230808 | 161900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20230808 | 161800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20230808 | 161700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20230808 | 161600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20230808 | 161500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20230808 | 161400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20230808 | 161300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20230808 | 161200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20230808 | 161100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20230808 | 161000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20230808 | 160900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20230808 | 160800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20230808 | 160700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20230808 | 160600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20230808 | 160500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20230808 | 160400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20230808 | 160300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20230808 | 160200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20230808 | 160100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20230808 | 160000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20230808 | 155900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20230808 | 155800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20230808 | 155700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20230808 | 155600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20230808 | 155500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20230808 | 155400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 183 | 20230808 | 155300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20230808 | 155200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20230808 | 155100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20230808 | 155000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20230808 | 154900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20230808 | 154800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20230808 | 154700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20230808 | 154600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20230808 | 154500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20230808 | 154400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20230808 | 154300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20230808 | 154200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20230808 | 154100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20230808 | 154000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20230808 | 153900 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20230808 | 153800 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20230808 | 153700 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20230808 | 153600 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20230808 | 153500 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20230808 | 153400 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20230808 | 153300 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20230808 | 153200 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230808 | 153100 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230808 | 153000 | 1816614630 | 2265 | 2265 | 2265 | 2265 | 7388 |
| 207 | 20230808 | 152900 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20230808 | 152800 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20230808 | 152700 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20230808 | 152600 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20230808 | 152500 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20230808 | 152400 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 213 | 20230808 | 152300 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20230808 | 152200 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20230808 | 152100 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20230808 | 152000 | 1799880810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20230808 | 151900 | 1799880810 | 2280 | 2270 | 2280 | 2260 | 7361 |
| 218 | 20230808 | 151800 | 1783175040 | 2270 | 2265 | 2270 | 2265 | 6964 |
| 219 | 20230808 | 151700 | 1767388945 | 2265 | 2260 | 2265 | 2260 | 5407 |
| 220 | 20230808 | 151600 | 1755169055 | 2265 | 2260 | 2265 | 2260 | 2813 |
| 221 | 20230808 | 151500 | 1748811670 | 2270 | 2260 | 2270 | 2260 | 1595 |
| 222 | 20230808 | 151400 | 1745206460 | 2270 | 2260 | 2270 | 2260 | 2587 |
| 223 | 20230808 | 151300 | 1739359320 | 2260 | 2260 | 2270 | 2260 | 1722 |
| 224 | 20230808 | 151200 | 1735467590 | 2260 | 2270 | 2270 | 2260 | 1363 |
| 225 | 20230808 | 151100 | 1732384210 | 2270 | 2270 | 2270 | 2270 | 1017 |
| 226 | 20230808 | 151000 | 1730075620 | 2265 | 2265 | 2270 | 2260 | 9849 |
| 227 | 20230808 | 150900 | 1707807090 | 2270 | 2270 | 2270 | 2270 | 201 |
| 228 | 20230808 | 150800 | 1707350820 | 2265 | 2270 | 2270 | 2265 | 376 |
| 229 | 20230808 | 150700 | 1706497445 | 2270 | 2270 | 2270 | 2270 | 1140 |
| 230 | 20230808 | 150600 | 1703909645 | 2270 | 2270 | 2270 | 2260 | 2860 |
| 231 | 20230808 | 150500 | 1697441035 | 2270 | 2265 | 2270 | 2260 | 1276 |
| 232 | 20230808 | 150400 | 1694553215 | 2265 | 2270 | 2270 | 2260 | 2027 |
| 233 | 20230808 | 150300 | 1689969565 | 2270 | 2270 | 2270 | 2270 | 52 |
| 234 | 20230808 | 150200 | 1689851525 | 2270 | 2260 | 2270 | 2260 | 2201 |
| 235 | 20230808 | 150100 | 1684866755 | 2265 | 2260 | 2265 | 2260 | 1633 |
| 236 | 20230808 | 150000 | 1681175620 | 2265 | 2260 | 2265 | 2260 | 891 |
| 237 | 20230808 | 145900 | 1679158450 | 2265 | 2255 | 2265 | 2255 | 260 |
| 238 | 20230808 | 145800 | 1678570915 | 2260 | 2255 | 2260 | 2250 | 4792 |
| 239 | 20230808 | 145700 | 1667784195 | 2255 | 2255 | 2255 | 2250 | 2078 |
| 240 | 20230808 | 145600 | 1663106370 | 2255 | 2255 | 2255 | 2250 | 663 |
| 241 | 20230808 | 145500 | 1661611805 | 2255 | 2260 | 2260 | 2250 | 944 |
| 242 | 20230808 | 145400 | 1659483145 | 2255 | 2260 | 2260 | 2255 | 1421 |
| 243 | 20230808 | 145300 | 1656271755 | 2265 | 2265 | 2265 | 2265 | 10 |
| 244 | 20230808 | 145200 | 1656249105 | 2265 | 2260 | 2265 | 2250 | 10735 |
| 245 | 20230808 | 145100 | 1632050905 | 2265 | 2260 | 2265 | 2260 | 476 |
| 246 | 20230808 | 145000 | 1630975140 | 2260 | 2260 | 2260 | 2260 | 1 |
| 247 | 20230808 | 144900 | 1630972880 | 2255 | 2265 | 2265 | 2255 | 715 |
| 248 | 20230808 | 144800 | 1629360540 | 2255 | 2255 | 2265 | 2255 | 803 |
| 249 | 20230808 | 144700 | 1627549755 | 2260 | 2260 | 2260 | 2260 | 46 |
| 250 | 20230808 | 144600 | 1627445795 | 2265 | 2260 | 2265 | 2255 | 1578 |
| 251 | 20230808 | 144500 | 1623881775 | 2260 | 2260 | 2260 | 2260 | 25 |
| 252 | 20230808 | 144400 | 1623825275 | 2260 | 2260 | 2265 | 2250 | 2157 |
| 253 | 20230808 | 144300 | 1618965895 | 2255 | 2265 | 2265 | 2255 | 302 |
| 254 | 20230808 | 144200 | 1618284840 | 2255 | 2250 | 2265 | 2250 | 17083 |
| 255 | 20230808 | 144100 | 1579758255 | 2255 | 2260 | 2260 | 2255 | 7782 |
| 256 | 20230808 | 144000 | 1562209095 | 2265 | 2265 | 2265 | 2255 | 736 |
| 257 | 20230808 | 143900 | 1560548885 | 2260 | 2260 | 2265 | 2260 | 2116 |
| 258 | 20230808 | 143800 | 1555764220 | 2265 | 2260 | 2265 | 2260 | 1018 |
| 259 | 20230808 | 143700 | 1553463535 | 2260 | 2255 | 2265 | 2255 | 994 |
| 260 | 20230808 | 143600 | 1551217155 | 2265 | 2255 | 2265 | 2255 | 730 |
| 261 | 20230808 | 143500 | 1549566220 | 2260 | 2260 | 2265 | 2260 | 3032 |
| 262 | 20230808 | 143400 | 1542713890 | 2265 | 2260 | 2265 | 2255 | 181 |
| 263 | 20230808 | 143300 | 1542305395 | 2265 | 2260 | 2265 | 2260 | 14 |
| 264 | 20230808 | 143200 | 1542273750 | 2265 | 2255 | 2265 | 2255 | 148 |
| 265 | 20230808 | 143100 | 1541939470 | 2265 | 2260 | 2265 | 2255 | 3295 |
| 266 | 20230808 | 143000 | 1534502760 | 2265 | 2260 | 2265 | 2260 | 205 |
| 267 | 20230808 | 142900 | 1534038955 | 2265 | 2260 | 2270 | 2260 | 304 |
| 268 | 20230808 | 142800 | 1533351900 | 2260 | 2260 | 2260 | 2260 | 1700 |
| 269 | 20230808 | 142700 | 1529509900 | 2260 | 2270 | 2270 | 2260 | 1025 |
| 270 | 20230808 | 142600 | 1527192690 | 2270 | 2270 | 2270 | 2260 | 122 |
| 271 | 20230808 | 142500 | 1526915860 | 2260 | 2260 | 2270 | 2260 | 576 |
| 272 | 20230808 | 142400 | 1525614090 | 2270 | 2260 | 2270 | 2260 | 15 |
| 273 | 20230808 | 142300 | 1525580180 | 2270 | 2265 | 2270 | 2260 | 115 |
| 274 | 20230808 | 142200 | 1525320195 | 2270 | 2265 | 2270 | 2255 | 528 |
| 275 | 20230808 | 142100 | 1524129340 | 2265 | 2255 | 2270 | 2255 | 1602 |
| 276 | 20230808 | 142000 | 1520516805 | 2265 | 2265 | 2265 | 2265 | 0 |
| 277 | 20230808 | 141900 | 1520516805 | 2265 | 2255 | 2265 | 2250 | 4853 |
| 278 | 20230808 | 141800 | 1509544265 | 2265 | 2265 | 2265 | 2255 | 2268 |
| 279 | 20230808 | 141700 | 1504425365 | 2265 | 2265 | 2265 | 2260 | 1231 |
| 280 | 20230808 | 141600 | 1501643295 | 2270 | 2265 | 2270 | 2260 | 816 |
| 281 | 20230808 | 141500 | 1499796555 | 2265 | 2265 | 2265 | 2255 | 124 |
| 282 | 20230808 | 141400 | 1499516915 | 2260 | 2255 | 2265 | 2255 | 68 |
| 283 | 20230808 | 141300 | 1499363550 | 2250 | 2255 | 2270 | 2250 | 2977 |
| 284 | 20230808 | 141200 | 1492654650 | 2255 | 2260 | 2260 | 2255 | 1691 |
| 285 | 20230808 | 141100 | 1488833840 | 2250 | 2260 | 2260 | 2250 | 2715 |
| 286 | 20230808 | 141000 | 1482698530 | 2260 | 2250 | 2260 | 2250 | 54 |
| 287 | 20230808 | 140900 | 1482576620 | 2250 | 2265 | 2265 | 2250 | 29013 |
| 288 | 20230808 | 140800 | 1417204425 | 2265 | 2275 | 2285 | 2265 | 38070 |
| 289 | 20230808 | 140700 | 1330714340 | 2275 | 2275 | 2285 | 2275 | 81 |
| 290 | 20230808 | 140600 | 1330530055 | 2275 | 2280 | 2285 | 2275 | 15378 |
| 291 | 20230808 | 140500 | 1295474665 | 2285 | 2285 | 2285 | 2285 | 534 |
| 292 | 20230808 | 140400 | 1294254475 | 2290 | 2285 | 2290 | 2285 | 4087 |
| 293 | 20230808 | 140300 | 1284915670 | 2290 | 2290 | 2290 | 2285 | 314 |
| 294 | 20230808 | 140200 | 1284196675 | 2285 | 2285 | 2285 | 2285 | 100 |
| 295 | 20230808 | 140100 | 1283968175 | 2290 | 2290 | 2290 | 2285 | 16 |
| 296 | 20230808 | 140000 | 1283931605 | 2285 | 2285 | 2290 | 2285 | 1015 |
| 297 | 20230808 | 135900 | 1281612325 | 2285 | 2285 | 2290 | 2285 | 2518 |
| 298 | 20230808 | 135800 | 1275858685 | 2290 | 2290 | 2290 | 2290 | 0 |
| 299 | 20230808 | 135700 | 1275858685 | 2290 | 2290 | 2290 | 2290 | 3 |
| 300 | 20230808 | 135600 | 1275851815 | 2290 | 2290 | 2290 | 2285 | 495 |
| 301 | 20230808 | 135500 | 1274718470 | 2285 | 2285 | 2285 | 2285 | 31 |
| 302 | 20230808 | 135400 | 1274647635 | 2290 | 2285 | 2290 | 2285 | 113 |
| 303 | 20230808 | 135300 | 1274389420 | 2285 | 2280 | 2285 | 2280 | 298 |
| 304 | 20230808 | 135200 | 1273709965 | 2285 | 2285 | 2285 | 2285 | 50 |
| 305 | 20230808 | 135100 | 1273595715 | 2285 | 2285 | 2290 | 2280 | 1373 |
| 306 | 20230808 | 135000 | 1270458475 | 2290 | 2285 | 2290 | 2285 | 3961 |
| 307 | 20230808 | 134900 | 1261407580 | 2290 | 2285 | 2290 | 2285 | 18 |
| 308 | 20230808 | 134800 | 1261366430 | 2290 | 2290 | 2290 | 2290 | 0 |
| 309 | 20230808 | 134700 | 1261366430 | 2290 | 2285 | 2290 | 2285 | 16 |
| 310 | 20230808 | 134600 | 1261329860 | 2290 | 2285 | 2290 | 2285 | 6069 |
| 311 | 20230808 | 134500 | 1247461920 | 2290 | 2285 | 2290 | 2285 | 3002 |
| 312 | 20230808 | 134400 | 1240602340 | 2290 | 2290 | 2290 | 2285 | 231 |
| 313 | 20230808 | 134300 | 1240074485 | 2285 | 2285 | 2285 | 2285 | 13 |
| 314 | 20230808 | 134200 | 1240044780 | 2290 | 2290 | 2290 | 2290 | 0 |
| 315 | 20230808 | 134100 | 1240044780 | 2290 | 2285 | 2290 | 2285 | 15 |
| 316 | 20230808 | 134000 | 1240010500 | 2290 | 2285 | 2290 | 2285 | 14 |
| 317 | 20230808 | 133900 | 1239978505 | 2290 | 2285 | 2290 | 2285 | 15 |
| 318 | 20230808 | 133800 | 1239944225 | 2290 | 2285 | 2290 | 2285 | 21 |
| 319 | 20230808 | 133700 | 1239896235 | 2290 | 2285 | 2290 | 2285 | 15 |
| 320 | 20230808 | 133600 | 1239861955 | 2290 | 2285 | 2290 | 2285 | 15 |
| 321 | 20230808 | 133500 | 1239827675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 322 | 20230808 | 133400 | 1239827675 | 2290 | 2285 | 2290 | 2285 | 115 |
| 323 | 20230808 | 133300 | 1239564395 | 2285 | 2290 | 2290 | 2285 | 522 |
| 324 | 20230808 | 133200 | 1238369080 | 2290 | 2290 | 2290 | 2290 | 873 |
| 325 | 20230808 | 133100 | 1236369910 | 2290 | 2285 | 2290 | 2285 | 18 |
| 326 | 20230808 | 133000 | 1236328760 | 2290 | 2285 | 2290 | 2285 | 41 |
| 327 | 20230808 | 132900 | 1236235065 | 2290 | 2285 | 2290 | 2285 | 667 |
| 328 | 20230808 | 132800 | 1234707705 | 2290 | 2290 | 2290 | 2290 | 11 |
| 329 | 20230808 | 132700 | 1234682515 | 2295 | 2295 | 2295 | 2290 | 30 |
| 330 | 20230808 | 132600 | 1234613790 | 2295 | 2295 | 2295 | 2285 | 55 |
| 331 | 20230808 | 132500 | 1234487705 | 2295 | 2290 | 2295 | 2285 | 444 |
| 332 | 20230808 | 132400 | 1233472905 | 2290 | 2290 | 2295 | 2290 | 319 |
| 333 | 20230808 | 132300 | 1232742380 | 2290 | 2290 | 2290 | 2285 | 16 |
| 334 | 20230808 | 132200 | 1232705805 | 2290 | 2290 | 2295 | 2290 | 15 |
| 335 | 20230808 | 132100 | 1232671445 | 2290 | 2285 | 2290 | 2285 | 17 |
| 336 | 20230808 | 132000 | 1232632585 | 2290 | 2285 | 2295 | 2285 | 211 |
| 337 | 20230808 | 131900 | 1232149205 | 2290 | 2295 | 2295 | 2290 | 121 |
| 338 | 20230808 | 131800 | 1231871920 | 2290 | 2290 | 2295 | 2290 | 1032 |
| 339 | 20230808 | 131700 | 1229508630 | 2295 | 2290 | 2295 | 2290 | 15 |
| 340 | 20230808 | 131600 | 1229474275 | 2290 | 2295 | 2295 | 2290 | 21 |
| 341 | 20230808 | 131500 | 1229426180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 342 | 20230808 | 131400 | 1229426180 | 2290 | 2290 | 2295 | 2285 | 258 |
| 343 | 20230808 | 131300 | 1228835420 | 2285 | 2290 | 2290 | 2285 | 16 |
| 344 | 20230808 | 131200 | 1228798850 | 2290 | 2285 | 2290 | 2285 | 982 |
| 345 | 20230808 | 131100 | 1226554970 | 2290 | 2285 | 2290 | 2285 | 30 |
| 346 | 20230808 | 131000 | 1226486410 | 2290 | 2290 | 2290 | 2290 | 0 |
| 347 | 20230808 | 130900 | 1226486410 | 2290 | 2290 | 2290 | 2290 | 0 |
| 348 | 20230808 | 130800 | 1226486410 | 2290 | 2285 | 2290 | 2285 | 15 |
| 349 | 20230808 | 130700 | 1226452130 | 2290 | 2290 | 2290 | 2285 | 386 |
| 350 | 20230808 | 130600 | 1225568255 | 2290 | 2285 | 2290 | 2285 | 150 |
| 351 | 20230808 | 130500 | 1225225495 | 2295 | 2295 | 2295 | 2295 | 1 |
| 352 | 20230808 | 130400 | 1225223200 | 2290 | 2285 | 2295 | 2285 | 216 |
| 353 | 20230808 | 130300 | 1224728625 | 2290 | 2285 | 2290 | 2285 | 16 |
| 354 | 20230808 | 130200 | 1224692055 | 2290 | 2290 | 2290 | 2290 | 0 |
| 355 | 20230808 | 130100 | 1224692055 | 2290 | 2285 | 2290 | 2285 | 78 |
| 356 | 20230808 | 130000 | 1224513570 | 2290 | 2290 | 2290 | 2290 | 0 |
| 357 | 20230808 | 125900 | 1224513570 | 2290 | 2290 | 2290 | 2285 | 1506 |
| 358 | 20230808 | 125800 | 1221064835 | 2290 | 2285 | 2290 | 2285 | 3016 |
| 359 | 20230808 | 125700 | 1214173265 | 2285 | 2285 | 2290 | 2285 | 7647 |
| 360 | 20230808 | 125600 | 1196699865 | 2290 | 2285 | 2290 | 2285 | 15 |
| 361 | 20230808 | 125500 | 1196665585 | 2290 | 2290 | 2290 | 2290 | 5 |
| 362 | 20230808 | 125400 | 1196654135 | 2290 | 2285 | 2290 | 2285 | 14 |
| 363 | 20230808 | 125300 | 1196622140 | 2290 | 2285 | 2290 | 2285 | 64 |
| 364 | 20230808 | 125200 | 1196475650 | 2290 | 2285 | 2290 | 2285 | 800 |
| 365 | 20230808 | 125100 | 1194647590 | 2290 | 2285 | 2290 | 2285 | 29 |
| 366 | 20230808 | 125000 | 1194581315 | 2290 | 2290 | 2290 | 2290 | 100 |
| 367 | 20230808 | 124900 | 1194352315 | 2290 | 2285 | 2290 | 2285 | 6 |
| 368 | 20230808 | 124800 | 1194338600 | 2290 | 2290 | 2290 | 2285 | 31 |
| 369 | 20230808 | 124700 | 1194267750 | 2285 | 2290 | 2290 | 2285 | 7229 |
| 370 | 20230808 | 124600 | 1177749430 | 2290 | 2285 | 2290 | 2285 | 15 |
| 371 | 20230808 | 124500 | 1177715150 | 2290 | 2290 | 2290 | 2290 | 35 |
| 372 | 20230808 | 124400 | 1177635000 | 2285 | 2290 | 2290 | 2285 | 15 |
| 373 | 20230808 | 124300 | 1177600715 | 2290 | 2285 | 2290 | 2285 | 11519 |
| 374 | 20230808 | 124200 | 1151279795 | 2290 | 2285 | 2290 | 2285 | 2001 |
| 375 | 20230808 | 124100 | 1146707505 | 2285 | 2285 | 2290 | 2285 | 29 |
| 376 | 20230808 | 124000 | 1146641235 | 2290 | 2290 | 2290 | 2285 | 802 |
| 377 | 20230808 | 123900 | 1144804900 | 2290 | 2290 | 2290 | 2290 | 16 |
| 378 | 20230808 | 123800 | 1144768260 | 2295 | 2290 | 2295 | 2285 | 426 |
| 379 | 20230808 | 123700 | 1143792710 | 2295 | 2290 | 2295 | 2290 | 112 |
| 380 | 20230808 | 123600 | 1143536225 | 2290 | 2295 | 2295 | 2290 | 92 |
| 381 | 20230808 | 123500 | 1143325530 | 2290 | 2290 | 2295 | 2285 | 485 |
| 382 | 20230808 | 123400 | 1142214945 | 2290 | 2290 | 2290 | 2290 | 874 |
| 383 | 20230808 | 123300 | 1140213485 | 2295 | 2285 | 2295 | 2285 | 328 |
| 384 | 20230808 | 123200 | 1139462430 | 2290 | 2295 | 2295 | 2290 | 6 |
| 385 | 20230808 | 123100 | 1139448685 | 2290 | 2295 | 2295 | 2290 | 25768 |
| 386 | 20230808 | 123000 | 1080364055 | 2300 | 2300 | 2300 | 2295 | 649 |
| 387 | 20230808 | 122900 | 1078874555 | 2300 | 2295 | 2300 | 2295 | 6347 |
| 388 | 20230808 | 122800 | 1064307685 | 2300 | 2300 | 2300 | 2295 | 31 |
| 389 | 20230808 | 122700 | 1064236525 | 2295 | 2295 | 2300 | 2295 | 3 |
| 390 | 20230808 | 122600 | 1064229635 | 2295 | 2300 | 2300 | 2295 | 2 |
| 391 | 20230808 | 122500 | 1064225040 | 2290 | 2300 | 2300 | 2290 | 175 |
| 392 | 20230808 | 122400 | 1063822745 | 2295 | 2290 | 2300 | 2290 | 124 |
| 393 | 20230808 | 122300 | 1063538650 | 2295 | 2295 | 2300 | 2290 | 2651 |
| 394 | 20230808 | 122200 | 1057454800 | 2295 | 2290 | 2295 | 2290 | 32 |
| 395 | 20230808 | 122100 | 1057381505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 396 | 20230808 | 122000 | 1057381505 | 2295 | 2290 | 2300 | 2290 | 28 |
| 397 | 20230808 | 121900 | 1057317370 | 2295 | 2295 | 2295 | 2295 | 1 |
| 398 | 20230808 | 121800 | 1057315075 | 2290 | 2290 | 2290 | 2290 | 14 |
| 399 | 20230808 | 121700 | 1057283015 | 2300 | 2300 | 2300 | 2300 | 0 |
| 400 | 20230808 | 121600 | 1057283015 | 2300 | 2295 | 2300 | 2295 | 694 |
| 401 | 20230808 | 121500 | 1055690230 | 2295 | 2290 | 2295 | 2290 | 30 |
| 402 | 20230808 | 121400 | 1055621520 | 2295 | 2295 | 2295 | 2290 | 488 |
| 403 | 20230808 | 121300 | 1054501660 | 2295 | 2295 | 2300 | 2295 | 489 |
| 404 | 20230808 | 121200 | 1053379400 | 2295 | 2295 | 2300 | 2295 | 1121 |
| 405 | 20230808 | 121100 | 1050806695 | 2300 | 2300 | 2300 | 2295 | 77 |
| 406 | 20230808 | 121000 | 1050629970 | 2295 | 2300 | 2300 | 2295 | 356 |
| 407 | 20230808 | 120900 | 1049812900 | 2295 | 2300 | 2300 | 2295 | 497 |
| 408 | 20230808 | 120800 | 1048672280 | 2295 | 2290 | 2300 | 2290 | 499 |
| 409 | 20230808 | 120700 | 1047527140 | 2300 | 2300 | 2300 | 2290 | 3619 |
| 410 | 20230808 | 120600 | 1039238720 | 2300 | 2295 | 2300 | 2295 | 611 |
| 411 | 20230808 | 120500 | 1037836420 | 2295 | 2290 | 2295 | 2290 | 234 |
| 412 | 20230808 | 120400 | 1037300025 | 2295 | 2295 | 2295 | 2290 | 113 |
| 413 | 20230808 | 120300 | 1037040745 | 2295 | 2290 | 2295 | 2290 | 15 |
| 414 | 20230808 | 120200 | 1037006390 | 2295 | 2295 | 2295 | 2290 | 2020 |
| 415 | 20230808 | 120100 | 1032375555 | 2295 | 2295 | 2295 | 2295 | 8709 |
| 416 | 20230808 | 120000 | 1012388400 | 2300 | 2300 | 2300 | 2295 | 20 |
| 417 | 20230808 | 115900 | 1012342470 | 2300 | 2295 | 2300 | 2295 | 22 |
| 418 | 20230808 | 115800 | 1012291940 | 2305 | 2290 | 2305 | 2290 | 546 |
| 419 | 20230808 | 115700 | 1011036340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 420 | 20230808 | 115600 | 1011036340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 421 | 20230808 | 115500 | 1011036340 | 2305 | 2290 | 2305 | 2290 | 15 |
| 422 | 20230808 | 115400 | 1011001975 | 2305 | 2300 | 2305 | 2300 | 27 |
| 423 | 20230808 | 115300 | 1010939795 | 2305 | 2300 | 2305 | 2290 | 3842 |
| 424 | 20230808 | 115200 | 1002131640 | 2295 | 2295 | 2295 | 2295 | 14 |
| 425 | 20230808 | 115100 | 1002099510 | 2305 | 2300 | 2305 | 2300 | 341 |
| 426 | 20230808 | 115000 | 1001315205 | 2300 | 2300 | 2300 | 2295 | 176 |
| 427 | 20230808 | 114900 | 1000910475 | 2295 | 2295 | 2295 | 2295 | 55 |
| 428 | 20230808 | 114800 | 1000784250 | 2300 | 2305 | 2305 | 2300 | 2 |
| 429 | 20230808 | 114700 | 1000779645 | 2300 | 2295 | 2300 | 2295 | 40 |
| 430 | 20230808 | 114600 | 1000687775 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20230808 | 114500 | 1000687775 | 2305 | 2305 | 2305 | 2300 | 1060 |
| 432 | 20230808 | 114400 | 998249695 | 2305 | 2305 | 2305 | 2305 | 10 |
| 433 | 20230808 | 114300 | 998226645 | 2305 | 2305 | 2305 | 2305 | 1 |
| 434 | 20230808 | 114200 | 998224340 | 2300 | 2305 | 2305 | 2300 | 457 |
| 435 | 20230808 | 114100 | 997171090 | 2305 | 2305 | 2305 | 2305 | 6 |
| 436 | 20230808 | 114000 | 997157260 | 2305 | 2310 | 2315 | 2305 | 778 |
| 437 | 20230808 | 113900 | 995363860 | 2305 | 2305 | 2315 | 2305 | 266 |
| 438 | 20230808 | 113800 | 994750540 | 2315 | 2315 | 2315 | 2315 | 300 |
| 439 | 20230808 | 113700 | 994056040 | 2315 | 2310 | 2315 | 2305 | 1308 |
| 440 | 20230808 | 113600 | 991034625 | 2310 | 2310 | 2310 | 2305 | 194 |
| 441 | 20230808 | 113500 | 990586550 | 2310 | 2300 | 2310 | 2300 | 15 |
| 442 | 20230808 | 113400 | 990552040 | 2310 | 2300 | 2310 | 2300 | 26 |
| 443 | 20230808 | 113300 | 990492130 | 2305 | 2300 | 2305 | 2300 | 39 |
| 444 | 20230808 | 113200 | 990402310 | 2300 | 2310 | 2310 | 2300 | 81 |
| 445 | 20230808 | 113100 | 990215540 | 2310 | 2310 | 2310 | 2310 | 20 |
| 446 | 20230808 | 113000 | 990169340 | 2310 | 2300 | 2310 | 2300 | 24 |
| 447 | 20230808 | 112900 | 990114085 | 2305 | 2300 | 2305 | 2300 | 44 |
| 448 | 20230808 | 112800 | 990012880 | 2305 | 2310 | 2310 | 2305 | 1914 |
| 449 | 20230808 | 112700 | 985591810 | 2310 | 2300 | 2310 | 2300 | 379 |
| 450 | 20230808 | 112600 | 984720015 | 2300 | 2290 | 2300 | 2290 | 8015 |
| 451 | 20230808 | 112500 | 966294940 | 2295 | 2290 | 2295 | 2290 | 15 |
| 452 | 20230808 | 112400 | 966260585 | 2295 | 2290 | 2295 | 2290 | 96 |
| 453 | 20230808 | 112300 | 966040740 | 2290 | 2285 | 2290 | 2285 | 18 |
| 454 | 20230808 | 112200 | 965999585 | 2290 | 2295 | 2295 | 2285 | 216 |
| 455 | 20230808 | 112100 | 965505005 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20230808 | 112000 | 965505005 | 2290 | 2290 | 2295 | 2285 | 129 |
| 457 | 20230808 | 111900 | 965209650 | 2295 | 2295 | 2295 | 2295 | 0 |
| 458 | 20230808 | 111800 | 965209650 | 2295 | 2290 | 2295 | 2285 | 3018 |
| 459 | 20230808 | 111700 | 958292650 | 2290 | 2295 | 2300 | 2285 | 8234 |
| 460 | 20230808 | 111600 | 939398015 | 2305 | 2300 | 2305 | 2295 | 3382 |
| 461 | 20230808 | 111500 | 931626975 | 2300 | 2290 | 2300 | 2290 | 15 |
| 462 | 20230808 | 111400 | 931592615 | 2300 | 2300 | 2300 | 2300 | 4 |
| 463 | 20230808 | 111300 | 931583415 | 2300 | 2285 | 2300 | 2285 | 5417 |
| 464 | 20230808 | 111200 | 919178480 | 2295 | 2285 | 2295 | 2285 | 15 |
| 465 | 20230808 | 111100 | 919144195 | 2295 | 2290 | 2295 | 2290 | 673 |
| 466 | 20230808 | 111000 | 917602925 | 2295 | 2285 | 2295 | 2285 | 823 |
| 467 | 20230808 | 110900 | 915722360 | 2300 | 2285 | 2300 | 2285 | 51 |
| 468 | 20230808 | 110800 | 915605810 | 2300 | 2295 | 2300 | 2290 | 200 |
| 469 | 20230808 | 110700 | 915147745 | 2305 | 2295 | 2305 | 2290 | 24 |
| 470 | 20230808 | 110600 | 915092715 | 2305 | 2315 | 2315 | 2285 | 8480 |
| 471 | 20230808 | 110500 | 895617270 | 2310 | 2290 | 2345 | 2290 | 37187 |
| 472 | 20230808 | 110400 | 808924385 | 2285 | 2285 | 2290 | 2285 | 549 |
| 473 | 20230808 | 110300 | 807669840 | 2285 | 2290 | 2295 | 2285 | 2279 |
| 474 | 20230808 | 110200 | 802461985 | 2295 | 2285 | 2295 | 2285 | 15 |
| 475 | 20230808 | 110100 | 802427700 | 2295 | 2285 | 2295 | 2285 | 9000 |
| 476 | 20230808 | 110000 | 781834365 | 2285 | 2285 | 2285 | 2285 | 4 |
| 477 | 20230808 | 105900 | 781825225 | 2280 | 2290 | 2300 | 2280 | 9449 |
| 478 | 20230808 | 105800 | 760222010 | 2290 | 2290 | 2300 | 2290 | 1119 |
| 479 | 20230808 | 105700 | 757655500 | 2300 | 2295 | 2300 | 2295 | 3113 |
| 480 | 20230808 | 105600 | 750501160 | 2300 | 2300 | 2300 | 2300 | 100 |
| 481 | 20230808 | 105500 | 750271160 | 2300 | 2300 | 2300 | 2300 | 55 |
| 482 | 20230808 | 105400 | 750144660 | 2300 | 2295 | 2300 | 2290 | 141 |
| 483 | 20230808 | 105300 | 749820560 | 2295 | 2290 | 2295 | 2290 | 301 |
| 484 | 20230808 | 105200 | 749131265 | 2300 | 2295 | 2300 | 2290 | 653 |
| 485 | 20230808 | 105100 | 747635350 | 2300 | 2300 | 2300 | 2290 | 102 |
| 486 | 20230808 | 105000 | 747401750 | 2285 | 2295 | 2300 | 2285 | 5295 |
| 487 | 20230808 | 104900 | 735292865 | 2290 | 2290 | 2295 | 2285 | 135 |
| 488 | 20230808 | 104800 | 734983765 | 2290 | 2285 | 2295 | 2285 | 71 |
| 489 | 20230808 | 104700 | 734821370 | 2285 | 2280 | 2285 | 2280 | 265 |
| 490 | 20230808 | 104600 | 734217150 | 2285 | 2285 | 2285 | 2285 | 11 |
| 491 | 20230808 | 104500 | 734192015 | 2285 | 2285 | 2285 | 2285 | 106 |
| 492 | 20230808 | 104400 | 733949805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 493 | 20230808 | 104300 | 733949805 | 2285 | 2280 | 2285 | 2280 | 3524 |
| 494 | 20230808 | 104200 | 725915065 | 2285 | 2285 | 2285 | 2285 | 200 |
| 495 | 20230808 | 104100 | 725458065 | 2285 | 2285 | 2285 | 2280 | 1894 |
| 496 | 20230808 | 104000 | 721138590 | 2285 | 2295 | 2295 | 2285 | 1508 |
| 497 | 20230808 | 103900 | 717692800 | 2285 | 2290 | 2290 | 2285 | 2100 |
| 498 | 20230808 | 103800 | 712890745 | 2295 | 2290 | 2295 | 2290 | 790 |
| 499 | 20230808 | 103700 | 711081640 | 2290 | 2285 | 2290 | 2285 | 271 |
| 500 | 20230808 | 103600 | 710461095 | 2290 | 2290 | 2290 | 2290 | 105 |
| 501 | 20230808 | 103500 | 710220645 | 2290 | 2290 | 2290 | 2285 | 1154 |
| 502 | 20230808 | 103400 | 707583725 | 2290 | 2290 | 2290 | 2290 | 6 |
| 503 | 20230808 | 103300 | 707569985 | 2290 | 2285 | 2290 | 2285 | 572 |
| 504 | 20230808 | 103200 | 706260605 | 2290 | 2290 | 2290 | 2285 | 73 |
| 505 | 20230808 | 103100 | 706093750 | 2290 | 2290 | 2290 | 2280 | 2050 |
| 506 | 20230808 | 103000 | 701419635 | 2290 | 2290 | 2290 | 2280 | 10374 |
| 507 | 20230808 | 102900 | 677716290 | 2290 | 2290 | 2290 | 2285 | 361 |
| 508 | 20230808 | 102800 | 676891100 | 2290 | 2285 | 2290 | 2285 | 607 |
| 509 | 20230808 | 102700 | 675503930 | 2290 | 2295 | 2305 | 2290 | 6925 |
| 510 | 20230808 | 102600 | 659640610 | 2305 | 2295 | 2305 | 2295 | 37 |
| 511 | 20230808 | 102500 | 659555685 | 2305 | 2300 | 2305 | 2300 | 501 |
| 512 | 20230808 | 102400 | 658403380 | 2300 | 2290 | 2300 | 2290 | 606 |
| 513 | 20230808 | 102300 | 657010580 | 2305 | 2300 | 2305 | 2300 | 342 |
| 514 | 20230808 | 102200 | 656223095 | 2305 | 2305 | 2305 | 2300 | 1002 |
| 515 | 20230808 | 102100 | 653913490 | 2305 | 2300 | 2305 | 2295 | 337 |
| 516 | 20230808 | 102000 | 653140060 | 2305 | 2305 | 2305 | 2295 | 1678 |
| 517 | 20230808 | 101900 | 649288965 | 2310 | 2295 | 2310 | 2295 | 3 |
| 518 | 20230808 | 101800 | 649282065 | 2310 | 2310 | 2310 | 2295 | 2015 |
| 519 | 20230808 | 101700 | 644647565 | 2300 | 2295 | 2300 | 2295 | 1425 |
| 520 | 20230808 | 101600 | 641372185 | 2300 | 2290 | 2300 | 2290 | 3852 |
| 521 | 20230808 | 101500 | 632538735 | 2290 | 2295 | 2295 | 2290 | 8742 |
| 522 | 20230808 | 101400 | 612475850 | 2300 | 2300 | 2310 | 2300 | 3192 |
| 523 | 20230808 | 101300 | 605134240 | 2300 | 2300 | 2315 | 2300 | 2053 |
| 524 | 20230808 | 101200 | 600411570 | 2300 | 2320 | 2320 | 2300 | 5507 |
| 525 | 20230808 | 101100 | 587726095 | 2320 | 2315 | 2320 | 2305 | 6376 |
| 526 | 20230808 | 101000 | 572999900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 527 | 20230808 | 100900 | 572999900 | 2320 | 2320 | 2320 | 2320 | 251 |
| 528 | 20230808 | 100800 | 572417580 | 2310 | 2315 | 2320 | 2310 | 1193 |
| 529 | 20230808 | 100700 | 569660690 | 2320 | 2320 | 2325 | 2320 | 539 |
| 530 | 20230808 | 100600 | 568410205 | 2320 | 2320 | 2325 | 2320 | 8304 |
| 531 | 20230808 | 100500 | 549144895 | 2320 | 2320 | 2320 | 2315 | 4502 |
| 532 | 20230808 | 100400 | 538719750 | 2325 | 2325 | 2325 | 2320 | 2000 |
| 533 | 20230808 | 100300 | 534079740 | 2320 | 2320 | 2325 | 2315 | 6511 |
| 534 | 20230808 | 100200 | 518959255 | 2320 | 2320 | 2320 | 2320 | 1006 |
| 535 | 20230808 | 100100 | 516625335 | 2320 | 2310 | 2320 | 2310 | 7021 |
| 536 | 20230808 | 100000 | 500336785 | 2320 | 2315 | 2320 | 2315 | 2633 |
| 537 | 20230808 | 095900 | 494241375 | 2315 | 2315 | 2315 | 2315 | 403 |
| 538 | 20230808 | 095800 | 493308430 | 2310 | 2310 | 2310 | 2310 | 16 |
| 539 | 20230808 | 095700 | 493271470 | 2315 | 2305 | 2315 | 2305 | 5538 |
| 540 | 20230808 | 095600 | 480499570 | 2305 | 2310 | 2310 | 2305 | 611 |
| 541 | 20230808 | 095500 | 479090660 | 2310 | 2315 | 2315 | 2310 | 3239 |
| 542 | 20230808 | 095400 | 471608565 | 2315 | 2315 | 2315 | 2310 | 3430 |
| 543 | 20230808 | 095300 | 463670130 | 2315 | 2315 | 2315 | 2315 | 1265 |
| 544 | 20230808 | 095200 | 460741655 | 2315 | 2315 | 2315 | 2315 | 0 |
| 545 | 20230808 | 095100 | 460741655 | 2315 | 2305 | 2315 | 2305 | 61 |
| 546 | 20230808 | 095000 | 460601040 | 2315 | 2315 | 2315 | 2315 | 44 |
| 547 | 20230808 | 094900 | 460499180 | 2315 | 2315 | 2315 | 2315 | 0 |
| 548 | 20230808 | 094800 | 460499180 | 2315 | 2310 | 2315 | 2310 | 1113 |
| 549 | 20230808 | 094700 | 457928145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 550 | 20230808 | 094600 | 457928145 | 2315 | 2315 | 2315 | 2305 | 1112 |
| 551 | 20230808 | 094500 | 455364450 | 2315 | 2315 | 2315 | 2315 | 2330 |
| 552 | 20230808 | 094400 | 449970500 | 2315 | 2310 | 2315 | 2310 | 657 |
| 553 | 20230808 | 094300 | 448452825 | 2315 | 2315 | 2315 | 2315 | 836 |
| 554 | 20230808 | 094200 | 446517485 | 2315 | 2315 | 2315 | 2310 | 3002 |
| 555 | 20230808 | 094100 | 439582855 | 2310 | 2315 | 2315 | 2310 | 773 |
| 556 | 20230808 | 094000 | 437793660 | 2315 | 2315 | 2315 | 2315 | 303 |
| 557 | 20230808 | 093900 | 437092215 | 2315 | 2310 | 2315 | 2310 | 8428 |
| 558 | 20230808 | 093800 | 417621645 | 2310 | 2305 | 2310 | 2305 | 3894 |
| 559 | 20230808 | 093700 | 408645970 | 2305 | 2305 | 2305 | 2305 | 9 |
| 560 | 20230808 | 093600 | 408625225 | 2305 | 2305 | 2305 | 2305 | 1005 |
| 561 | 20230808 | 093500 | 406308700 | 2305 | 2300 | 2305 | 2295 | 3744 |
| 562 | 20230808 | 093400 | 397711760 | 2305 | 2305 | 2305 | 2300 | 142 |
| 563 | 20230808 | 093300 | 397384565 | 2305 | 2305 | 2305 | 2305 | 285 |
| 564 | 20230808 | 093200 | 396727640 | 2305 | 2295 | 2305 | 2295 | 3028 |
| 565 | 20230808 | 093100 | 389766110 | 2295 | 2300 | 2300 | 2295 | 341 |
| 566 | 20230808 | 093000 | 388982410 | 2300 | 2300 | 2300 | 2300 | 151 |
| 567 | 20230808 | 092900 | 388635110 | 2300 | 2295 | 2300 | 2295 | 501 |
| 568 | 20230808 | 092800 | 387485310 | 2300 | 2300 | 2300 | 2300 | 66 |
| 569 | 20230808 | 092700 | 387333510 | 2300 | 2300 | 2300 | 2300 | 120 |
| 570 | 20230808 | 092600 | 387057510 | 2300 | 2305 | 2305 | 2300 | 466 |
| 571 | 20230808 | 092500 | 385985210 | 2305 | 2300 | 2305 | 2300 | 6709 |
| 572 | 20230808 | 092400 | 370554505 | 2300 | 2295 | 2305 | 2295 | 7331 |
| 573 | 20230808 | 092300 | 353698410 | 2295 | 2290 | 2295 | 2290 | 2027 |
| 574 | 20230808 | 092200 | 349054470 | 2290 | 2290 | 2295 | 2285 | 67 |
| 575 | 20230808 | 092100 | 348901055 | 2295 | 2295 | 2295 | 2290 | 137 |
| 576 | 20230808 | 092000 | 348586835 | 2295 | 2285 | 2295 | 2275 | 10531 |
| 577 | 20230808 | 091900 | 324558625 | 2290 | 2290 | 2295 | 2285 | 5037 |
| 578 | 20230808 | 091800 | 313018615 | 2295 | 2285 | 2295 | 2280 | 7394 |
| 579 | 20230808 | 091700 | 296084435 | 2290 | 2290 | 2290 | 2285 | 4651 |
| 580 | 20230808 | 091600 | 285446850 | 2290 | 2285 | 2290 | 2285 | 586 |
| 581 | 20230808 | 091500 | 284105190 | 2290 | 2295 | 2295 | 2290 | 4002 |
| 582 | 20230808 | 091400 | 274940235 | 2295 | 2300 | 2300 | 2290 | 2979 |
| 583 | 20230808 | 091300 | 268111185 | 2290 | 2300 | 2300 | 2290 | 17315 |
| 584 | 20230808 | 091200 | 228375630 | 2300 | 2305 | 2305 | 2300 | 16492 |
| 585 | 20230808 | 091100 | 190422385 | 2310 | 2325 | 2325 | 2310 | 1599 |
| 586 | 20230808 | 091000 | 186728590 | 2315 | 2315 | 2325 | 2315 | 1047 |
| 587 | 20230808 | 090900 | 184302260 | 2315 | 2320 | 2330 | 2315 | 631 |
| 588 | 20230808 | 090800 | 182840970 | 2330 | 2315 | 2330 | 2315 | 9595 |
| 589 | 20230808 | 090700 | 160549735 | 2315 | 2325 | 2325 | 2300 | 5391 |
| 590 | 20230808 | 090600 | 148128310 | 2325 | 2310 | 2325 | 2310 | 311 |
| 591 | 20230808 | 090500 | 147409735 | 2310 | 2330 | 2330 | 2310 | 3196 |
| 592 | 20230808 | 090400 | 140017870 | 2330 | 2330 | 2330 | 2320 | 1955 |
| 593 | 20230808 | 090300 | 135471970 | 2330 | 2335 | 2340 | 2330 | 4182 |
| 594 | 20230808 | 090200 | 125707485 | 2330 | 2345 | 2345 | 2305 | 18334 |
| 595 | 20230808 | 090100 | 83224780 | 2345 | 2335 | 2345 | 2330 | 6367 |
| 596 | 20230808 | 090000 | 68367525 | 2330 | 2320 | 2330 | 2320 | 28967 |