29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 3 | 20230811 | 185100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20230811 | 185000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20230811 | 184900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20230811 | 184800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20230811 | 184700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20230811 | 184600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20230811 | 184500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20230811 | 184400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20230811 | 184300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20230811 | 184200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20230811 | 184100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20230811 | 184000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20230811 | 183900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20230811 | 183800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20230811 | 183700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20230811 | 183600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20230811 | 183500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20230811 | 183400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20230811 | 183300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20230811 | 183200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20230811 | 183100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20230811 | 183000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20230811 | 182900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20230811 | 182800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20230811 | 182700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20230811 | 182600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20230811 | 182500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20230811 | 182400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20230811 | 182300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20230811 | 182200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 33 | 20230811 | 182100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20230811 | 182000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20230811 | 181900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20230811 | 181800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20230811 | 181700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20230811 | 181600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20230811 | 181500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20230811 | 181400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20230811 | 181300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20230811 | 181200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20230811 | 181100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20230811 | 181000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20230811 | 180900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20230811 | 180800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20230811 | 180700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20230811 | 180600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20230811 | 180500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20230811 | 180400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20230811 | 180300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20230811 | 180200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20230811 | 180100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20230811 | 180000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20230811 | 175900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20230811 | 175800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20230811 | 175700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20230811 | 175600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20230811 | 175500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20230811 | 175400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20230811 | 175300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20230811 | 175200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 63 | 20230811 | 175100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20230811 | 175000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20230811 | 174900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20230811 | 174800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20230811 | 174700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20230811 | 174600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20230811 | 174500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20230811 | 174400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20230811 | 174300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20230811 | 174200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20230811 | 174100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20230811 | 174000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20230811 | 173900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20230811 | 173800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20230811 | 173700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20230811 | 173600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20230811 | 173500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20230811 | 173400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20230811 | 173300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20230811 | 173200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20230811 | 173100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20230811 | 173000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20230811 | 172900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20230811 | 172800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20230811 | 172700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20230811 | 172600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20230811 | 172500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20230811 | 172400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20230811 | 172300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20230811 | 172200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 93 | 20230811 | 172100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20230811 | 172000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20230811 | 171900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20230811 | 171800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20230811 | 171700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20230811 | 171600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20230811 | 171500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20230811 | 171400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20230811 | 171300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20230811 | 171200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20230811 | 171100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20230811 | 171000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20230811 | 170900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20230811 | 170800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20230811 | 170700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20230811 | 170600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20230811 | 170500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20230811 | 170400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20230811 | 170300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20230811 | 170200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20230811 | 170100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20230811 | 170000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20230811 | 165900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20230811 | 165800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20230811 | 165700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20230811 | 165600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20230811 | 165500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20230811 | 165400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20230811 | 165300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20230811 | 165200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 123 | 20230811 | 165100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20230811 | 165000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20230811 | 164900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20230811 | 164800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20230811 | 164700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20230811 | 164600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20230811 | 164500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20230811 | 164400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20230811 | 164300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20230811 | 164200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20230811 | 164100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20230811 | 164000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20230811 | 163900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20230811 | 163800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20230811 | 163700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20230811 | 163600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20230811 | 163500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20230811 | 163400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20230811 | 163300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20230811 | 163200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20230811 | 163100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20230811 | 163000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20230811 | 162900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20230811 | 162800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20230811 | 162700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20230811 | 162600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20230811 | 162500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20230811 | 162400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20230811 | 162300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20230811 | 162200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 153 | 20230811 | 162100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20230811 | 162000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20230811 | 161900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20230811 | 161800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20230811 | 161700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20230811 | 161600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20230811 | 161500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20230811 | 161400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20230811 | 161300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20230811 | 161200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20230811 | 161100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20230811 | 161000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20230811 | 160900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20230811 | 160800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20230811 | 160700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20230811 | 160600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20230811 | 160500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20230811 | 160400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20230811 | 160300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20230811 | 160200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20230811 | 160100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20230811 | 160000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20230811 | 155900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20230811 | 155800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20230811 | 155700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20230811 | 155600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20230811 | 155500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20230811 | 155400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20230811 | 155300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20230811 | 155200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 183 | 20230811 | 155100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20230811 | 155000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20230811 | 154900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20230811 | 154800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230811 | 154700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230811 | 154600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230811 | 154500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230811 | 154400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230811 | 154300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230811 | 154200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230811 | 154100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230811 | 154000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230811 | 153900 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230811 | 153800 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20230811 | 153700 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20230811 | 153600 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20230811 | 153500 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20230811 | 153400 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20230811 | 153300 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20230811 | 153200 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20230811 | 153100 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20230811 | 153000 | 1631938200 | 2420 | 2420 | 2420 | 2420 | 17600 |
| 205 | 20230811 | 152900 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20230811 | 152800 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230811 | 152700 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230811 | 152600 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230811 | 152500 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230811 | 152400 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230811 | 152300 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20230811 | 152200 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20230811 | 152100 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20230811 | 152000 | 1589346200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20230811 | 151900 | 1589346200 | 2420 | 2430 | 2430 | 2420 | 10645 |
| 216 | 20230811 | 151800 | 1563564320 | 2430 | 2430 | 2430 | 2430 | 26 |
| 217 | 20230811 | 151700 | 1563501140 | 2430 | 2425 | 2430 | 2420 | 2042 |
| 218 | 20230811 | 151600 | 1558549225 | 2425 | 2425 | 2425 | 2420 | 601 |
| 219 | 20230811 | 151500 | 1557093800 | 2425 | 2430 | 2430 | 2425 | 329 |
| 220 | 20230811 | 151400 | 1556295885 | 2425 | 2430 | 2430 | 2425 | 879 |
| 221 | 20230811 | 151300 | 1554163275 | 2430 | 2430 | 2430 | 2425 | 3706 |
| 222 | 20230811 | 151200 | 1545172480 | 2430 | 2435 | 2435 | 2430 | 830 |
| 223 | 20230811 | 151100 | 1543153940 | 2435 | 2430 | 2440 | 2425 | 408 |
| 224 | 20230811 | 151000 | 1542162240 | 2430 | 2435 | 2435 | 2430 | 638 |
| 225 | 20230811 | 150900 | 1540611820 | 2435 | 2435 | 2435 | 2430 | 665 |
| 226 | 20230811 | 150800 | 1538992560 | 2435 | 2435 | 2435 | 2430 | 24 |
| 227 | 20230811 | 150700 | 1538934125 | 2435 | 2440 | 2440 | 2435 | 758 |
| 228 | 20230811 | 150600 | 1537088265 | 2440 | 2435 | 2440 | 2435 | 4338 |
| 229 | 20230811 | 150500 | 1526525170 | 2435 | 2435 | 2435 | 2430 | 3243 |
| 230 | 20230811 | 150400 | 1518631985 | 2435 | 2435 | 2435 | 2430 | 2502 |
| 231 | 20230811 | 150300 | 1512550165 | 2435 | 2435 | 2435 | 2435 | 745 |
| 232 | 20230811 | 150200 | 1510736090 | 2435 | 2435 | 2435 | 2435 | 1092 |
| 233 | 20230811 | 150100 | 1508077070 | 2435 | 2435 | 2435 | 2435 | 19 |
| 234 | 20230811 | 150000 | 1508030805 | 2435 | 2435 | 2435 | 2435 | 6042 |
| 235 | 20230811 | 145900 | 1493318535 | 2430 | 2430 | 2435 | 2430 | 5291 |
| 236 | 20230811 | 145800 | 1480461375 | 2430 | 2430 | 2430 | 2425 | 3364 |
| 237 | 20230811 | 145700 | 1472293295 | 2430 | 2425 | 2430 | 2425 | 3836 |
| 238 | 20230811 | 145600 | 1462985815 | 2430 | 2430 | 2430 | 2430 | 18 |
| 239 | 20230811 | 145500 | 1462942075 | 2425 | 2430 | 2430 | 2425 | 5746 |
| 240 | 20230811 | 145400 | 1449007965 | 2430 | 2425 | 2430 | 2425 | 20 |
| 241 | 20230811 | 145300 | 1448959380 | 2425 | 2430 | 2430 | 2425 | 558 |
| 242 | 20230811 | 145200 | 1447605705 | 2430 | 2430 | 2430 | 2425 | 513 |
| 243 | 20230811 | 145100 | 1446361615 | 2430 | 2430 | 2430 | 2430 | 73 |
| 244 | 20230811 | 145000 | 1446184225 | 2430 | 2425 | 2430 | 2425 | 592 |
| 245 | 20230811 | 144900 | 1444748145 | 2425 | 2425 | 2430 | 2425 | 1614 |
| 246 | 20230811 | 144800 | 1440834190 | 2425 | 2430 | 2430 | 2425 | 1324 |
| 247 | 20230811 | 144700 | 1437623465 | 2430 | 2430 | 2430 | 2430 | 58 |
| 248 | 20230811 | 144600 | 1437482525 | 2430 | 2425 | 2430 | 2425 | 2420 |
| 249 | 20230811 | 144500 | 1431603975 | 2430 | 2435 | 2435 | 2425 | 343 |
| 250 | 20230811 | 144400 | 1430770095 | 2435 | 2430 | 2435 | 2425 | 4954 |
| 251 | 20230811 | 144300 | 1418729530 | 2430 | 2430 | 2430 | 2425 | 1032 |
| 252 | 20230811 | 144200 | 1416222040 | 2430 | 2430 | 2435 | 2430 | 20 |
| 253 | 20230811 | 144100 | 1416173410 | 2435 | 2435 | 2435 | 2435 | 1418 |
| 254 | 20230811 | 144000 | 1412720580 | 2435 | 2435 | 2435 | 2435 | 8 |
| 255 | 20230811 | 143900 | 1412701100 | 2435 | 2430 | 2435 | 2430 | 800 |
| 256 | 20230811 | 143800 | 1410757065 | 2435 | 2435 | 2435 | 2430 | 218 |
| 257 | 20230811 | 143700 | 1410226785 | 2435 | 2435 | 2435 | 2435 | 5 |
| 258 | 20230811 | 143600 | 1410214610 | 2435 | 2435 | 2435 | 2430 | 528 |
| 259 | 20230811 | 143500 | 1408929030 | 2435 | 2435 | 2440 | 2435 | 20177 |
| 260 | 20230811 | 143400 | 1359729905 | 2435 | 2430 | 2435 | 2430 | 914 |
| 261 | 20230811 | 143300 | 1357508865 | 2435 | 2425 | 2435 | 2425 | 7206 |
| 262 | 20230811 | 143200 | 1340018450 | 2425 | 2425 | 2425 | 2420 | 178 |
| 263 | 20230811 | 143100 | 1339587300 | 2425 | 2425 | 2425 | 2420 | 766 |
| 264 | 20230811 | 143000 | 1337733390 | 2425 | 2425 | 2425 | 2420 | 554 |
| 265 | 20230811 | 142900 | 1336392670 | 2425 | 2425 | 2425 | 2420 | 552 |
| 266 | 20230811 | 142800 | 1335056785 | 2425 | 2420 | 2425 | 2420 | 4877 |
| 267 | 20230811 | 142700 | 1323254430 | 2420 | 2415 | 2420 | 2415 | 160 |
| 268 | 20230811 | 142600 | 1322867510 | 2420 | 2415 | 2420 | 2415 | 639 |
| 269 | 20230811 | 142500 | 1321324295 | 2420 | 2415 | 2420 | 2415 | 3463 |
| 270 | 20230811 | 142400 | 1312961130 | 2415 | 2410 | 2415 | 2410 | 1069 |
| 271 | 20230811 | 142300 | 1310384320 | 2410 | 2410 | 2410 | 2410 | 35 |
| 272 | 20230811 | 142200 | 1310299970 | 2410 | 2410 | 2410 | 2405 | 18 |
| 273 | 20230811 | 142100 | 1310256615 | 2415 | 2410 | 2415 | 2410 | 1571 |
| 274 | 20230811 | 142000 | 1306467395 | 2410 | 2415 | 2415 | 2410 | 58 |
| 275 | 20230811 | 141900 | 1306327580 | 2410 | 2415 | 2415 | 2410 | 6 |
| 276 | 20230811 | 141800 | 1306313100 | 2415 | 2415 | 2415 | 2410 | 374 |
| 277 | 20230811 | 141700 | 1305411725 | 2415 | 2415 | 2415 | 2415 | 7 |
| 278 | 20230811 | 141600 | 1305394820 | 2415 | 2415 | 2415 | 2415 | 630 |
| 279 | 20230811 | 141500 | 1303873370 | 2415 | 2410 | 2415 | 2410 | 129 |
| 280 | 20230811 | 141400 | 1303562455 | 2410 | 2410 | 2410 | 2410 | 12 |
| 281 | 20230811 | 141300 | 1303533535 | 2410 | 2405 | 2410 | 2405 | 993 |
| 282 | 20230811 | 141200 | 1301145365 | 2410 | 2405 | 2410 | 2405 | 1312 |
| 283 | 20230811 | 141100 | 1297989970 | 2405 | 2410 | 2410 | 2405 | 11 |
| 284 | 20230811 | 141000 | 1297963490 | 2410 | 2415 | 2415 | 2410 | 155 |
| 285 | 20230811 | 140900 | 1297589905 | 2415 | 2410 | 2415 | 2410 | 8 |
| 286 | 20230811 | 140800 | 1297570600 | 2415 | 2415 | 2415 | 2410 | 65 |
| 287 | 20230811 | 140700 | 1297413900 | 2410 | 2410 | 2415 | 2410 | 15 |
| 288 | 20230811 | 140600 | 1297377725 | 2415 | 2415 | 2415 | 2405 | 972 |
| 289 | 20230811 | 140500 | 1295036655 | 2415 | 2415 | 2415 | 2415 | 11 |
| 290 | 20230811 | 140400 | 1295010090 | 2410 | 2415 | 2415 | 2410 | 1018 |
| 291 | 20230811 | 140300 | 1292556625 | 2415 | 2410 | 2415 | 2410 | 185 |
| 292 | 20230811 | 140200 | 1292110740 | 2415 | 2415 | 2415 | 2415 | 453 |
| 293 | 20230811 | 140100 | 1291016745 | 2420 | 2420 | 2420 | 2420 | 11 |
| 294 | 20230811 | 140000 | 1290990125 | 2420 | 2415 | 2420 | 2415 | 104 |
| 295 | 20230811 | 135900 | 1290738945 | 2420 | 2415 | 2420 | 2415 | 9019 |
| 296 | 20230811 | 135800 | 1268919645 | 2410 | 2415 | 2415 | 2410 | 31 |
| 297 | 20230811 | 135700 | 1268844880 | 2415 | 2415 | 2415 | 2415 | 14 |
| 298 | 20230811 | 135600 | 1268811070 | 2415 | 2415 | 2415 | 2415 | 11 |
| 299 | 20230811 | 135500 | 1268784505 | 2415 | 2420 | 2420 | 2410 | 560 |
| 300 | 20230811 | 135400 | 1267433665 | 2420 | 2415 | 2420 | 2415 | 8 |
| 301 | 20230811 | 135300 | 1267414335 | 2415 | 2415 | 2415 | 2410 | 32 |
| 302 | 20230811 | 135200 | 1267337060 | 2415 | 2420 | 2420 | 2410 | 552 |
| 303 | 20230811 | 135100 | 1266004625 | 2420 | 2415 | 2420 | 2415 | 34 |
| 304 | 20230811 | 135000 | 1265922475 | 2420 | 2415 | 2420 | 2415 | 96 |
| 305 | 20230811 | 134900 | 1265690610 | 2415 | 2420 | 2420 | 2415 | 997 |
| 306 | 20230811 | 134800 | 1263282795 | 2415 | 2420 | 2420 | 2415 | 1495 |
| 307 | 20230811 | 134700 | 1259665465 | 2420 | 2420 | 2420 | 2415 | 2741 |
| 308 | 20230811 | 134600 | 1253034570 | 2420 | 2415 | 2420 | 2415 | 729 |
| 309 | 20230811 | 134500 | 1251273990 | 2415 | 2420 | 2420 | 2415 | 19 |
| 310 | 20230811 | 134400 | 1251228085 | 2420 | 2420 | 2420 | 2405 | 251 |
| 311 | 20230811 | 134300 | 1250623380 | 2420 | 2420 | 2420 | 2415 | 105 |
| 312 | 20230811 | 134200 | 1250369775 | 2420 | 2420 | 2420 | 2405 | 1917 |
| 313 | 20230811 | 134100 | 1245754345 | 2410 | 2415 | 2420 | 2410 | 787 |
| 314 | 20230811 | 134000 | 1243857390 | 2410 | 2410 | 2415 | 2410 | 28 |
| 315 | 20230811 | 133900 | 1243789895 | 2415 | 2415 | 2415 | 2410 | 18 |
| 316 | 20230811 | 133800 | 1243746430 | 2415 | 2415 | 2420 | 2410 | 3745 |
| 317 | 20230811 | 133700 | 1234704050 | 2415 | 2415 | 2420 | 2410 | 1594 |
| 318 | 20230811 | 133600 | 1230854535 | 2420 | 2415 | 2425 | 2415 | 724 |
| 319 | 20230811 | 133500 | 1229105745 | 2420 | 2420 | 2420 | 2420 | 898 |
| 320 | 20230811 | 133400 | 1226932585 | 2410 | 2410 | 2410 | 2405 | 1099 |
| 321 | 20230811 | 133300 | 1224284280 | 2410 | 2405 | 2410 | 2405 | 809 |
| 322 | 20230811 | 133200 | 1222338580 | 2410 | 2415 | 2420 | 2410 | 1648 |
| 323 | 20230811 | 133100 | 1218360735 | 2420 | 2420 | 2425 | 2415 | 729 |
| 324 | 20230811 | 133000 | 1216600175 | 2425 | 2420 | 2425 | 2420 | 68 |
| 325 | 20230811 | 132900 | 1216435490 | 2420 | 2425 | 2430 | 2420 | 2136 |
| 326 | 20230811 | 132800 | 1211264740 | 2430 | 2425 | 2430 | 2425 | 3905 |
| 327 | 20230811 | 132700 | 1201781690 | 2430 | 2425 | 2430 | 2425 | 510 |
| 328 | 20230811 | 132600 | 1200544870 | 2435 | 2430 | 2435 | 2420 | 3151 |
| 329 | 20230811 | 132500 | 1192892885 | 2430 | 2440 | 2445 | 2430 | 10063 |
| 330 | 20230811 | 132400 | 1168392865 | 2445 | 2445 | 2450 | 2445 | 11613 |
| 331 | 20230811 | 132300 | 1139999070 | 2445 | 2440 | 2445 | 2440 | 17732 |
| 332 | 20230811 | 132200 | 1096729970 | 2440 | 2435 | 2440 | 2430 | 9763 |
| 333 | 20230811 | 132100 | 1072964295 | 2435 | 2420 | 2435 | 2420 | 34144 |
| 334 | 20230811 | 132000 | 990195985 | 2420 | 2420 | 2420 | 2420 | 3013 |
| 335 | 20230811 | 131900 | 982904525 | 2420 | 2415 | 2420 | 2415 | 962 |
| 336 | 20230811 | 131800 | 980576695 | 2415 | 2415 | 2415 | 2415 | 553 |
| 337 | 20230811 | 131700 | 979241200 | 2415 | 2410 | 2415 | 2410 | 606 |
| 338 | 20230811 | 131600 | 977779210 | 2415 | 2415 | 2420 | 2415 | 3531 |
| 339 | 20230811 | 131500 | 969251835 | 2415 | 2415 | 2415 | 2415 | 6287 |
| 340 | 20230811 | 131400 | 954068730 | 2415 | 2420 | 2420 | 2410 | 1126 |
| 341 | 20230811 | 131300 | 951350935 | 2420 | 2420 | 2420 | 2420 | 203 |
| 342 | 20230811 | 131200 | 950859675 | 2420 | 2420 | 2420 | 2420 | 203 |
| 343 | 20230811 | 131100 | 950368415 | 2415 | 2415 | 2415 | 2410 | 1731 |
| 344 | 20230811 | 131000 | 946188200 | 2415 | 2415 | 2420 | 2415 | 657 |
| 345 | 20230811 | 130900 | 944601510 | 2415 | 2415 | 2420 | 2415 | 1463 |
| 346 | 20230811 | 130800 | 941067725 | 2420 | 2420 | 2420 | 2415 | 6364 |
| 347 | 20230811 | 130700 | 925686740 | 2420 | 2410 | 2420 | 2410 | 14024 |
| 348 | 20230811 | 130600 | 891825675 | 2410 | 2395 | 2410 | 2395 | 29881 |
| 349 | 20230811 | 130500 | 820050440 | 2400 | 2400 | 2400 | 2395 | 9 |
| 350 | 20230811 | 130400 | 820028845 | 2395 | 2400 | 2400 | 2395 | 659 |
| 351 | 20230811 | 130300 | 818450285 | 2400 | 2400 | 2400 | 2400 | 9 |
| 352 | 20230811 | 130200 | 818428685 | 2400 | 2400 | 2400 | 2395 | 207 |
| 353 | 20230811 | 130100 | 817932885 | 2400 | 2400 | 2400 | 2400 | 59 |
| 354 | 20230811 | 130000 | 817791285 | 2400 | 2395 | 2400 | 2395 | 105 |
| 355 | 20230811 | 125900 | 817539790 | 2395 | 2395 | 2395 | 2395 | 6919 |
| 356 | 20230811 | 125800 | 800968785 | 2395 | 2395 | 2395 | 2390 | 414 |
| 357 | 20230811 | 125700 | 799978300 | 2395 | 2395 | 2395 | 2395 | 25 |
| 358 | 20230811 | 125600 | 799918425 | 2395 | 2395 | 2395 | 2395 | 343 |
| 359 | 20230811 | 125500 | 799096940 | 2395 | 2395 | 2395 | 2395 | 741 |
| 360 | 20230811 | 125400 | 797322245 | 2395 | 2390 | 2395 | 2390 | 2631 |
| 361 | 20230811 | 125300 | 791022000 | 2390 | 2395 | 2395 | 2390 | 107 |
| 362 | 20230811 | 125200 | 790766235 | 2395 | 2395 | 2395 | 2395 | 13 |
| 363 | 20230811 | 125100 | 790735100 | 2395 | 2395 | 2395 | 2395 | 6 |
| 364 | 20230811 | 125000 | 790720730 | 2395 | 2395 | 2395 | 2395 | 6 |
| 365 | 20230811 | 124900 | 790706360 | 2395 | 2395 | 2395 | 2395 | 199 |
| 366 | 20230811 | 124800 | 790229755 | 2395 | 2395 | 2395 | 2395 | 6 |
| 367 | 20230811 | 124700 | 790215385 | 2395 | 2395 | 2395 | 2395 | 6 |
| 368 | 20230811 | 124600 | 790201015 | 2395 | 2395 | 2395 | 2395 | 6 |
| 369 | 20230811 | 124500 | 790186645 | 2395 | 2395 | 2395 | 2395 | 3 |
| 370 | 20230811 | 124400 | 790179460 | 2395 | 2395 | 2395 | 2395 | 9 |
| 371 | 20230811 | 124300 | 790157905 | 2395 | 2395 | 2395 | 2395 | 7 |
| 372 | 20230811 | 124200 | 790141140 | 2395 | 2395 | 2395 | 2395 | 11 |
| 373 | 20230811 | 124100 | 790114795 | 2395 | 2395 | 2395 | 2395 | 5 |
| 374 | 20230811 | 124000 | 790102820 | 2395 | 2395 | 2395 | 2395 | 46 |
| 375 | 20230811 | 123900 | 789992650 | 2395 | 2400 | 2400 | 2395 | 159 |
| 376 | 20230811 | 123800 | 789611800 | 2395 | 2395 | 2400 | 2395 | 2177 |
| 377 | 20230811 | 123700 | 784397830 | 2400 | 2400 | 2400 | 2400 | 6 |
| 378 | 20230811 | 123600 | 784383430 | 2400 | 2400 | 2400 | 2400 | 667 |
| 379 | 20230811 | 123500 | 782782630 | 2400 | 2400 | 2400 | 2400 | 250 |
| 380 | 20230811 | 123400 | 782182630 | 2400 | 2395 | 2400 | 2395 | 5590 |
| 381 | 20230811 | 123300 | 768794560 | 2395 | 2395 | 2395 | 2395 | 12 |
| 382 | 20230811 | 123200 | 768765820 | 2395 | 2395 | 2395 | 2395 | 9 |
| 383 | 20230811 | 123100 | 768744265 | 2395 | 2395 | 2395 | 2395 | 7 |
| 384 | 20230811 | 123000 | 768727500 | 2395 | 2395 | 2395 | 2395 | 2 |
| 385 | 20230811 | 122900 | 768722710 | 2395 | 2395 | 2395 | 2395 | 12 |
| 386 | 20230811 | 122800 | 768693970 | 2395 | 2395 | 2395 | 2395 | 9 |
| 387 | 20230811 | 122700 | 768672415 | 2395 | 2395 | 2395 | 2395 | 7 |
| 388 | 20230811 | 122600 | 768655650 | 2395 | 2400 | 2400 | 2395 | 375 |
| 389 | 20230811 | 122500 | 767757520 | 2395 | 2395 | 2395 | 2395 | 6167 |
| 390 | 20230811 | 122400 | 752987555 | 2395 | 2395 | 2395 | 2395 | 14 |
| 391 | 20230811 | 122300 | 752954025 | 2395 | 2395 | 2395 | 2390 | 1651 |
| 392 | 20230811 | 122200 | 749003115 | 2395 | 2395 | 2395 | 2395 | 4 |
| 393 | 20230811 | 122100 | 748993535 | 2395 | 2395 | 2395 | 2395 | 6 |
| 394 | 20230811 | 122000 | 748979165 | 2395 | 2395 | 2395 | 2395 | 8 |
| 395 | 20230811 | 121900 | 748960005 | 2395 | 2395 | 2395 | 2395 | 79 |
| 396 | 20230811 | 121800 | 748770800 | 2395 | 2395 | 2395 | 2390 | 581 |
| 397 | 20230811 | 121700 | 747381805 | 2390 | 2395 | 2395 | 2390 | 306 |
| 398 | 20230811 | 121600 | 746649145 | 2385 | 2395 | 2395 | 2385 | 788 |
| 399 | 20230811 | 121500 | 744769685 | 2395 | 2390 | 2395 | 2390 | 742 |
| 400 | 20230811 | 121400 | 742996295 | 2390 | 2390 | 2390 | 2390 | 54 |
| 401 | 20230811 | 121300 | 742867235 | 2390 | 2390 | 2390 | 2385 | 687 |
| 402 | 20230811 | 121200 | 741228155 | 2390 | 2390 | 2390 | 2390 | 503 |
| 403 | 20230811 | 121100 | 740025985 | 2390 | 2390 | 2390 | 2390 | 3 |
| 404 | 20230811 | 121000 | 740018815 | 2385 | 2385 | 2385 | 2385 | 18211 |
| 405 | 20230811 | 120900 | 696585580 | 2385 | 2385 | 2385 | 2385 | 2 |
| 406 | 20230811 | 120800 | 696580810 | 2385 | 2385 | 2385 | 2385 | 24 |
| 407 | 20230811 | 120700 | 696523570 | 2385 | 2375 | 2385 | 2375 | 162 |
| 408 | 20230811 | 120600 | 696138105 | 2380 | 2380 | 2380 | 2380 | 10 |
| 409 | 20230811 | 120500 | 696114305 | 2380 | 2380 | 2380 | 2380 | 787 |
| 410 | 20230811 | 120400 | 694241245 | 2380 | 2385 | 2385 | 2380 | 4074 |
| 411 | 20230811 | 120300 | 684545110 | 2385 | 2390 | 2395 | 2385 | 2031 |
| 412 | 20230811 | 120200 | 679699145 | 2390 | 2395 | 2395 | 2390 | 1742 |
| 413 | 20230811 | 120100 | 675532420 | 2395 | 2395 | 2395 | 2395 | 2488 |
| 414 | 20230811 | 120000 | 669573660 | 2400 | 2395 | 2400 | 2395 | 50 |
| 415 | 20230811 | 115900 | 669453850 | 2395 | 2395 | 2400 | 2395 | 967 |
| 416 | 20230811 | 115800 | 667133515 | 2400 | 2395 | 2400 | 2395 | 62 |
| 417 | 20230811 | 115700 | 666985000 | 2400 | 2395 | 2400 | 2395 | 1549 |
| 418 | 20230811 | 115600 | 663272600 | 2395 | 2395 | 2395 | 2395 | 8 |
| 419 | 20230811 | 115500 | 663253440 | 2395 | 2395 | 2395 | 2395 | 3 |
| 420 | 20230811 | 115400 | 663246255 | 2395 | 2395 | 2395 | 2390 | 4043 |
| 421 | 20230811 | 115300 | 653583345 | 2395 | 2395 | 2395 | 2395 | 759 |
| 422 | 20230811 | 115200 | 651765540 | 2400 | 2395 | 2400 | 2395 | 756 |
| 423 | 20230811 | 115100 | 649952395 | 2400 | 2395 | 2400 | 2395 | 7945 |
| 424 | 20230811 | 115000 | 630903260 | 2395 | 2390 | 2395 | 2390 | 457 |
| 425 | 20230811 | 114900 | 629809015 | 2390 | 2390 | 2395 | 2390 | 85 |
| 426 | 20230811 | 114800 | 629605840 | 2390 | 2390 | 2390 | 2390 | 1412 |
| 427 | 20230811 | 114700 | 626231160 | 2390 | 2390 | 2390 | 2390 | 2 |
| 428 | 20230811 | 114600 | 626226380 | 2390 | 2390 | 2390 | 2390 | 8 |
| 429 | 20230811 | 114500 | 626207260 | 2390 | 2390 | 2390 | 2390 | 904 |
| 430 | 20230811 | 114400 | 624046700 | 2390 | 2390 | 2390 | 2390 | 303 |
| 431 | 20230811 | 114300 | 623322530 | 2390 | 2390 | 2390 | 2390 | 102 |
| 432 | 20230811 | 114200 | 623078750 | 2390 | 2395 | 2395 | 2390 | 6 |
| 433 | 20230811 | 114100 | 623064400 | 2395 | 2390 | 2395 | 2390 | 8 |
| 434 | 20230811 | 114000 | 623045255 | 2395 | 2390 | 2395 | 2390 | 3762 |
| 435 | 20230811 | 113900 | 614054060 | 2390 | 2390 | 2390 | 2385 | 515 |
| 436 | 20230811 | 113800 | 612825710 | 2385 | 2390 | 2390 | 2385 | 626 |
| 437 | 20230811 | 113700 | 611331070 | 2390 | 2395 | 2395 | 2390 | 169 |
| 438 | 20230811 | 113600 | 610926595 | 2395 | 2395 | 2395 | 2390 | 1625 |
| 439 | 20230811 | 113500 | 607034815 | 2395 | 2390 | 2395 | 2390 | 33 |
| 440 | 20230811 | 113400 | 606955935 | 2395 | 2385 | 2395 | 2385 | 10046 |
| 441 | 20230811 | 113300 | 582908425 | 2390 | 2395 | 2395 | 2380 | 1696 |
| 442 | 20230811 | 113200 | 578863855 | 2390 | 2385 | 2390 | 2385 | 5145 |
| 443 | 20230811 | 113100 | 566576085 | 2390 | 2380 | 2390 | 2380 | 2854 |
| 444 | 20230811 | 113000 | 559757450 | 2380 | 2375 | 2380 | 2375 | 1026 |
| 445 | 20230811 | 112900 | 557315590 | 2380 | 2380 | 2380 | 2375 | 787 |
| 446 | 20230811 | 112800 | 555446415 | 2375 | 2380 | 2380 | 2375 | 1612 |
| 447 | 20230811 | 112700 | 551617905 | 2380 | 2375 | 2380 | 2375 | 131 |
| 448 | 20230811 | 112600 | 551306770 | 2375 | 2365 | 2375 | 2365 | 2505 |
| 449 | 20230811 | 112500 | 545382395 | 2365 | 2380 | 2380 | 2365 | 2869 |
| 450 | 20230811 | 112400 | 538565980 | 2385 | 2385 | 2385 | 2385 | 6 |
| 451 | 20230811 | 112300 | 538551670 | 2390 | 2385 | 2390 | 2385 | 1847 |
| 452 | 20230811 | 112200 | 534144840 | 2385 | 2385 | 2390 | 2380 | 802 |
| 453 | 20230811 | 112100 | 532232160 | 2385 | 2385 | 2390 | 2385 | 746 |
| 454 | 20230811 | 112000 | 530449920 | 2390 | 2390 | 2390 | 2390 | 2066 |
| 455 | 20230811 | 111900 | 525512180 | 2390 | 2390 | 2390 | 2390 | 875 |
| 456 | 20230811 | 111800 | 523420930 | 2390 | 2385 | 2390 | 2385 | 2029 |
| 457 | 20230811 | 111700 | 518580245 | 2385 | 2380 | 2385 | 2380 | 2750 |
| 458 | 20230811 | 111600 | 512035215 | 2375 | 2380 | 2380 | 2375 | 4 |
| 459 | 20230811 | 111500 | 512025700 | 2370 | 2380 | 2380 | 2370 | 8 |
| 460 | 20230811 | 111400 | 512006675 | 2380 | 2375 | 2380 | 2375 | 4005 |
| 461 | 20230811 | 111300 | 502474790 | 2380 | 2375 | 2380 | 2375 | 6007 |
| 462 | 20230811 | 111200 | 488180175 | 2375 | 2370 | 2375 | 2370 | 102 |
| 463 | 20230811 | 111100 | 487938420 | 2370 | 2370 | 2370 | 2370 | 309 |
| 464 | 20230811 | 111000 | 487206090 | 2380 | 2360 | 2380 | 2355 | 5004 |
| 465 | 20230811 | 110900 | 475367980 | 2360 | 2365 | 2365 | 2360 | 1209 |
| 466 | 20230811 | 110800 | 472514705 | 2365 | 2370 | 2370 | 2365 | 3091 |
| 467 | 20230811 | 110700 | 465204470 | 2370 | 2370 | 2370 | 2365 | 308 |
| 468 | 20230811 | 110600 | 464476010 | 2370 | 2370 | 2370 | 2370 | 6 |
| 469 | 20230811 | 110500 | 464461790 | 2370 | 2370 | 2370 | 2370 | 118 |
| 470 | 20230811 | 110400 | 464182130 | 2370 | 2370 | 2370 | 2370 | 704 |
| 471 | 20230811 | 110300 | 462513650 | 2370 | 2375 | 2375 | 2355 | 2236 |
| 472 | 20230811 | 110200 | 457233835 | 2375 | 2380 | 2380 | 2375 | 270 |
| 473 | 20230811 | 110100 | 456592560 | 2375 | 2375 | 2375 | 2375 | 5769 |
| 474 | 20230811 | 110000 | 442891185 | 2375 | 2375 | 2375 | 2375 | 125 |
| 475 | 20230811 | 105900 | 442594310 | 2375 | 2375 | 2375 | 2375 | 82 |
| 476 | 20230811 | 105800 | 442399560 | 2375 | 2375 | 2375 | 2375 | 412 |
| 477 | 20230811 | 105700 | 441421060 | 2375 | 2370 | 2375 | 2370 | 51 |
| 478 | 20230811 | 105600 | 441300185 | 2375 | 2375 | 2375 | 2375 | 8 |
| 479 | 20230811 | 105500 | 441281185 | 2375 | 2375 | 2375 | 2375 | 7 |
| 480 | 20230811 | 105400 | 441264560 | 2375 | 2375 | 2375 | 2375 | 55 |
| 481 | 20230811 | 105300 | 441133935 | 2375 | 2375 | 2375 | 2375 | 152 |
| 482 | 20230811 | 105200 | 440772935 | 2375 | 2375 | 2375 | 2370 | 113 |
| 483 | 20230811 | 105100 | 440505060 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20230811 | 105000 | 440505060 | 2375 | 2375 | 2375 | 2375 | 6 |
| 485 | 20230811 | 104900 | 440490810 | 2375 | 2365 | 2375 | 2350 | 10006 |
| 486 | 20230811 | 104800 | 416826800 | 2365 | 2365 | 2365 | 2365 | 1253 |
| 487 | 20230811 | 104700 | 413863455 | 2355 | 2365 | 2365 | 2355 | 4 |
| 488 | 20230811 | 104600 | 413854015 | 2370 | 2360 | 2370 | 2360 | 437 |
| 489 | 20230811 | 104500 | 412821380 | 2365 | 2360 | 2365 | 2360 | 93 |
| 490 | 20230811 | 104400 | 412601890 | 2360 | 2360 | 2360 | 2360 | 1727 |
| 491 | 20230811 | 104300 | 408526170 | 2360 | 2360 | 2360 | 2360 | 3 |
| 492 | 20230811 | 104200 | 408519090 | 2360 | 2360 | 2360 | 2360 | 5 |
| 493 | 20230811 | 104100 | 408507290 | 2360 | 2360 | 2360 | 2360 | 3 |
| 494 | 20230811 | 104000 | 408500210 | 2360 | 2345 | 2360 | 2345 | 185 |
| 495 | 20230811 | 103900 | 408066370 | 2345 | 2355 | 2360 | 2345 | 5863 |
| 496 | 20230811 | 103800 | 394308625 | 2360 | 2360 | 2360 | 2360 | 3 |
| 497 | 20230811 | 103700 | 394301545 | 2360 | 2350 | 2360 | 2350 | 237 |
| 498 | 20230811 | 103600 | 393744560 | 2350 | 2350 | 2350 | 2350 | 57 |
| 499 | 20230811 | 103500 | 393610610 | 2350 | 2345 | 2350 | 2345 | 1972 |
| 500 | 20230811 | 103400 | 388981410 | 2350 | 2360 | 2360 | 2350 | 1540 |
| 501 | 20230811 | 103300 | 385359905 | 2360 | 2360 | 2360 | 2360 | 2 |
| 502 | 20230811 | 103200 | 385355185 | 2360 | 2360 | 2360 | 2360 | 1 |
| 503 | 20230811 | 103100 | 385352825 | 2360 | 2360 | 2360 | 2360 | 205 |
| 504 | 20230811 | 103000 | 384869025 | 2360 | 2360 | 2360 | 2360 | 857 |
| 505 | 20230811 | 102900 | 382846505 | 2360 | 2360 | 2360 | 2360 | 3 |
| 506 | 20230811 | 102800 | 382839425 | 2360 | 2360 | 2360 | 2360 | 54 |
| 507 | 20230811 | 102700 | 382711985 | 2360 | 2360 | 2360 | 2360 | 201 |
| 508 | 20230811 | 102600 | 382237625 | 2360 | 2360 | 2360 | 2360 | 1 |
| 509 | 20230811 | 102500 | 382235265 | 2360 | 2360 | 2360 | 2360 | 10 |
| 510 | 20230811 | 102400 | 382211665 | 2360 | 2350 | 2360 | 2350 | 196 |
| 511 | 20230811 | 102300 | 381750515 | 2345 | 2355 | 2365 | 2345 | 5010 |
| 512 | 20230811 | 102200 | 369969445 | 2350 | 2360 | 2360 | 2350 | 3004 |
| 513 | 20230811 | 102100 | 362900005 | 2360 | 2360 | 2360 | 2360 | 3 |
| 514 | 20230811 | 102000 | 362892925 | 2360 | 2360 | 2360 | 2360 | 500 |
| 515 | 20230811 | 101900 | 361712925 | 2360 | 2360 | 2360 | 2360 | 6 |
| 516 | 20230811 | 101800 | 361698765 | 2360 | 2360 | 2360 | 2360 | 3 |
| 517 | 20230811 | 101700 | 361691685 | 2360 | 2360 | 2360 | 2360 | 53 |
| 518 | 20230811 | 101600 | 361566605 | 2360 | 2360 | 2360 | 2360 | 2 |
| 519 | 20230811 | 101500 | 361561885 | 2360 | 2360 | 2360 | 2360 | 148 |
| 520 | 20230811 | 101400 | 361212605 | 2355 | 2355 | 2360 | 2355 | 1264 |
| 521 | 20230811 | 101300 | 358235880 | 2360 | 2360 | 2360 | 2360 | 3 |
| 522 | 20230811 | 101200 | 358228800 | 2360 | 2360 | 2360 | 2355 | 817 |
| 523 | 20230811 | 101100 | 356300690 | 2360 | 2360 | 2360 | 2360 | 1 |
| 524 | 20230811 | 101000 | 356298330 | 2365 | 2365 | 2365 | 2365 | 201 |
| 525 | 20230811 | 100900 | 355822965 | 2365 | 2360 | 2365 | 2360 | 1632 |
| 526 | 20230811 | 100800 | 351971420 | 2365 | 2370 | 2370 | 2365 | 1108 |
| 527 | 20230811 | 100700 | 349350750 | 2370 | 2370 | 2375 | 2370 | 374 |
| 528 | 20230811 | 100600 | 348464365 | 2370 | 2370 | 2370 | 2365 | 849 |
| 529 | 20230811 | 100500 | 346452240 | 2365 | 2365 | 2365 | 2365 | 690 |
| 530 | 20230811 | 100400 | 344820390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 531 | 20230811 | 100300 | 344820390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 532 | 20230811 | 100200 | 344820390 | 2360 | 2360 | 2360 | 2360 | 120 |
| 533 | 20230811 | 100100 | 344537190 | 2360 | 2355 | 2360 | 2355 | 500 |
| 534 | 20230811 | 100000 | 343357705 | 2355 | 2355 | 2355 | 2355 | 186 |
| 535 | 20230811 | 095900 | 342919675 | 2360 | 2360 | 2360 | 2360 | 104 |
| 536 | 20230811 | 095800 | 342674235 | 2355 | 2355 | 2365 | 2355 | 1001 |
| 537 | 20230811 | 095700 | 340308670 | 2355 | 2350 | 2355 | 2350 | 177 |
| 538 | 20230811 | 095600 | 339892570 | 2355 | 2350 | 2355 | 2350 | 471 |
| 539 | 20230811 | 095500 | 338785560 | 2350 | 2350 | 2350 | 2350 | 309 |
| 540 | 20230811 | 095400 | 338059410 | 2350 | 2350 | 2350 | 2350 | 50 |
| 541 | 20230811 | 095300 | 337941910 | 2350 | 2350 | 2350 | 2345 | 489 |
| 542 | 20230811 | 095200 | 336794930 | 2350 | 2350 | 2350 | 2350 | 294 |
| 543 | 20230811 | 095100 | 336104030 | 2350 | 2355 | 2355 | 2350 | 760 |
| 544 | 20230811 | 095000 | 334318025 | 2355 | 2355 | 2355 | 2350 | 400 |
| 545 | 20230811 | 094900 | 333377920 | 2350 | 2350 | 2350 | 2350 | 800 |
| 546 | 20230811 | 094800 | 331497920 | 2355 | 2360 | 2360 | 2355 | 380 |
| 547 | 20230811 | 094700 | 330602520 | 2355 | 2355 | 2355 | 2355 | 2300 |
| 548 | 20230811 | 094600 | 325186020 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 549 | 20230811 | 094500 | 322821020 | 2355 | 2360 | 2360 | 2355 | 711 |
| 550 | 20230811 | 094400 | 321145115 | 2355 | 2360 | 2360 | 2355 | 360 |
| 551 | 20230811 | 094300 | 320297115 | 2350 | 2350 | 2350 | 2350 | 468 |
| 552 | 20230811 | 094200 | 319197315 | 2350 | 2350 | 2350 | 2350 | 382 |
| 553 | 20230811 | 094100 | 318299615 | 2365 | 2365 | 2365 | 2350 | 7472 |
| 554 | 20230811 | 094000 | 300662130 | 2350 | 2355 | 2355 | 2350 | 330 |
| 555 | 20230811 | 093900 | 299886620 | 2375 | 2345 | 2375 | 2345 | 3628 |
| 556 | 20230811 | 093800 | 291313040 | 2345 | 2360 | 2360 | 2345 | 3008 |
| 557 | 20230811 | 093700 | 284253610 | 2360 | 2360 | 2360 | 2355 | 1437 |
| 558 | 20230811 | 093600 | 280868375 | 2360 | 2365 | 2365 | 2360 | 347 |
| 559 | 20230811 | 093500 | 280047830 | 2365 | 2355 | 2365 | 2355 | 396 |
| 560 | 20230811 | 093400 | 279115240 | 2350 | 2340 | 2350 | 2335 | 4053 |
| 561 | 20230811 | 093300 | 269625715 | 2340 | 2350 | 2350 | 2340 | 7651 |
| 562 | 20230811 | 093200 | 251698315 | 2360 | 2345 | 2360 | 2345 | 5457 |
| 563 | 20230811 | 093100 | 238833675 | 2345 | 2350 | 2350 | 2340 | 5455 |
| 564 | 20230811 | 093000 | 226044220 | 2355 | 2355 | 2355 | 2355 | 350 |
| 565 | 20230811 | 092900 | 225219970 | 2355 | 2355 | 2355 | 2355 | 455 |
| 566 | 20230811 | 092800 | 224148445 | 2355 | 2355 | 2355 | 2355 | 0 |
| 567 | 20230811 | 092700 | 224148445 | 2355 | 2345 | 2355 | 2340 | 283 |
| 568 | 20230811 | 092600 | 223483210 | 2345 | 2350 | 2350 | 2345 | 450 |
| 569 | 20230811 | 092500 | 222427065 | 2350 | 2355 | 2355 | 2345 | 4545 |
| 570 | 20230811 | 092400 | 211766240 | 2355 | 2355 | 2360 | 2350 | 4499 |
| 571 | 20230811 | 092300 | 201185525 | 2355 | 2350 | 2355 | 2350 | 1574 |
| 572 | 20230811 | 092200 | 197485305 | 2350 | 2360 | 2360 | 2350 | 5050 |
| 573 | 20230811 | 092100 | 185591630 | 2360 | 2385 | 2385 | 2360 | 2094 |
| 574 | 20230811 | 092000 | 180631200 | 2385 | 2370 | 2385 | 2370 | 298 |
| 575 | 20230811 | 091900 | 179921345 | 2365 | 2365 | 2365 | 2365 | 213 |
| 576 | 20230811 | 091800 | 179417600 | 2360 | 2360 | 2360 | 2360 | 69 |
| 577 | 20230811 | 091700 | 179254760 | 2360 | 2355 | 2360 | 2355 | 853 |
| 578 | 20230811 | 091600 | 177245145 | 2355 | 2360 | 2360 | 2345 | 10592 |
| 579 | 20230811 | 091500 | 152303655 | 2360 | 2365 | 2370 | 2360 | 183 |
| 580 | 20230811 | 091400 | 151870790 | 2365 | 2370 | 2370 | 2365 | 4198 |
| 581 | 20230811 | 091300 | 141925365 | 2370 | 2380 | 2380 | 2370 | 13817 |
| 582 | 20230811 | 091200 | 109130625 | 2375 | 2380 | 2380 | 2375 | 2576 |
| 583 | 20230811 | 091100 | 103007190 | 2380 | 2380 | 2380 | 2375 | 1254 |
| 584 | 20230811 | 091000 | 100022690 | 2375 | 2375 | 2375 | 2375 | 1099 |
| 585 | 20230811 | 090900 | 97412565 | 2375 | 2405 | 2405 | 2375 | 2897 |
| 586 | 20230811 | 090800 | 90515310 | 2405 | 2400 | 2405 | 2380 | 1269 |
| 587 | 20230811 | 090700 | 87469155 | 2385 | 2380 | 2385 | 2380 | 866 |
| 588 | 20230811 | 090600 | 85404075 | 2375 | 2385 | 2385 | 2375 | 9884 |
| 589 | 20230811 | 090500 | 61879620 | 2385 | 2415 | 2415 | 2385 | 5857 |
| 590 | 20230811 | 090400 | 47834380 | 2415 | 2400 | 2425 | 2390 | 3977 |
| 591 | 20230811 | 090300 | 38279740 | 2395 | 2385 | 2395 | 2385 | 1956 |
| 592 | 20230811 | 090200 | 33604770 | 2385 | 2385 | 2385 | 2385 | 2078 |
| 593 | 20230811 | 090100 | 28648740 | 2370 | 2370 | 2385 | 2370 | 812 |
| 594 | 20230811 | 090000 | 26723095 | 2370 | 2380 | 2390 | 2370 | 11228 |