30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 3 | 20230810 | 185600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20230810 | 185500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20230810 | 185400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20230810 | 185300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20230810 | 185200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20230810 | 185100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20230810 | 185000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20230810 | 184900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20230810 | 184800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20230810 | 184700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20230810 | 184600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20230810 | 184500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20230810 | 184400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20230810 | 184300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20230810 | 184200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20230810 | 184100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20230810 | 184000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20230810 | 183900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20230810 | 183800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20230810 | 183700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20230810 | 183600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20230810 | 183500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20230810 | 183400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20230810 | 183300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20230810 | 183200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20230810 | 183100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20230810 | 183000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20230810 | 182900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20230810 | 182800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20230810 | 182700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 33 | 20230810 | 182600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20230810 | 182500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20230810 | 182400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20230810 | 182300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20230810 | 182200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20230810 | 182100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20230810 | 182000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20230810 | 181900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20230810 | 181800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20230810 | 181700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20230810 | 181600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20230810 | 181500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20230810 | 181400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20230810 | 181300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20230810 | 181200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20230810 | 181100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20230810 | 181000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20230810 | 180900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20230810 | 180800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20230810 | 180700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20230810 | 180600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20230810 | 180500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20230810 | 180400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20230810 | 180300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20230810 | 180200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20230810 | 180100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20230810 | 180000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20230810 | 175900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20230810 | 175800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20230810 | 175700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 63 | 20230810 | 175600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20230810 | 175500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20230810 | 175400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20230810 | 175300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20230810 | 175200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20230810 | 175100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20230810 | 175000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20230810 | 174900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20230810 | 174800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20230810 | 174700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20230810 | 174600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20230810 | 174500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20230810 | 174400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20230810 | 174300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20230810 | 174200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20230810 | 174100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20230810 | 174000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20230810 | 173900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20230810 | 173800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20230810 | 173700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20230810 | 173600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20230810 | 173500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20230810 | 173400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20230810 | 173300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20230810 | 173200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20230810 | 173100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20230810 | 173000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20230810 | 172900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20230810 | 172800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20230810 | 172700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 93 | 20230810 | 172600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20230810 | 172500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20230810 | 172400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20230810 | 172300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20230810 | 172200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20230810 | 172100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20230810 | 172000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20230810 | 171900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20230810 | 171800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20230810 | 171700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20230810 | 171600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20230810 | 171500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20230810 | 171400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20230810 | 171300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20230810 | 171200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20230810 | 171100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20230810 | 171000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20230810 | 170900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20230810 | 170800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20230810 | 170700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20230810 | 170600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20230810 | 170500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20230810 | 170400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20230810 | 170300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20230810 | 170200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20230810 | 170100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20230810 | 170000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20230810 | 165900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20230810 | 165800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20230810 | 165700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 123 | 20230810 | 165600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20230810 | 165500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20230810 | 165400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20230810 | 165300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20230810 | 165200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20230810 | 165100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20230810 | 165000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20230810 | 164900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20230810 | 164800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20230810 | 164700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20230810 | 164600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20230810 | 164500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20230810 | 164400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20230810 | 164300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20230810 | 164200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20230810 | 164100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20230810 | 164000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20230810 | 163900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20230810 | 163800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20230810 | 163700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20230810 | 163600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20230810 | 163500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20230810 | 163400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20230810 | 163300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20230810 | 163200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20230810 | 163100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20230810 | 163000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20230810 | 162900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20230810 | 162800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20230810 | 162700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 153 | 20230810 | 162600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20230810 | 162500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20230810 | 162400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20230810 | 162300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20230810 | 162200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20230810 | 162100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20230810 | 162000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20230810 | 161900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20230810 | 161800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20230810 | 161700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20230810 | 161600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20230810 | 161500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20230810 | 161400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20230810 | 161300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20230810 | 161200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20230810 | 161100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20230810 | 161000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20230810 | 160900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20230810 | 160800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20230810 | 160700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20230810 | 160600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20230810 | 160500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20230810 | 160400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20230810 | 160300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20230810 | 160200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20230810 | 160100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20230810 | 160000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20230810 | 155900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20230810 | 155800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20230810 | 155700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 183 | 20230810 | 155600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20230810 | 155500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20230810 | 155400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20230810 | 155300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20230810 | 155200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20230810 | 155100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20230810 | 155000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20230810 | 154900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20230810 | 154800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20230810 | 154700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20230810 | 154600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20230810 | 154500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20230810 | 154400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20230810 | 154300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20230810 | 154200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20230810 | 154100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20230810 | 154000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20230810 | 153900 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20230810 | 153800 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20230810 | 153700 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20230810 | 153600 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20230810 | 153500 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20230810 | 153400 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20230810 | 153300 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20230810 | 153200 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20230810 | 153100 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20230810 | 153000 | 2481087425 | 2435 | 2435 | 2435 | 2435 | 15700 |
| 210 | 20230810 | 152900 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230810 | 152800 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230810 | 152700 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 213 | 20230810 | 152600 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230810 | 152500 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230810 | 152400 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20230810 | 152300 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20230810 | 152200 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20230810 | 152100 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20230810 | 152000 | 2442857925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20230810 | 151900 | 2442857925 | 2440 | 2440 | 2440 | 2435 | 474 |
| 221 | 20230810 | 151800 | 2441703290 | 2435 | 2435 | 2435 | 2435 | 3168 |
| 222 | 20230810 | 151700 | 2433989210 | 2435 | 2435 | 2435 | 2435 | 1178 |
| 223 | 20230810 | 151600 | 2431120780 | 2435 | 2435 | 2440 | 2435 | 4080 |
| 224 | 20230810 | 151500 | 2421185360 | 2435 | 2440 | 2440 | 2435 | 2518 |
| 225 | 20230810 | 151400 | 2415046445 | 2435 | 2440 | 2440 | 2435 | 2427 |
| 226 | 20230810 | 151300 | 2409132855 | 2440 | 2435 | 2440 | 2435 | 2010 |
| 227 | 20230810 | 151200 | 2404238500 | 2435 | 2435 | 2435 | 2435 | 257 |
| 228 | 20230810 | 151100 | 2403612705 | 2440 | 2435 | 2440 | 2430 | 7211 |
| 229 | 20230810 | 151000 | 2386061120 | 2435 | 2435 | 2435 | 2435 | 74 |
| 230 | 20230810 | 150900 | 2385880930 | 2430 | 2435 | 2435 | 2430 | 6759 |
| 231 | 20230810 | 150800 | 2369452710 | 2435 | 2435 | 2435 | 2435 | 3733 |
| 232 | 20230810 | 150700 | 2360362855 | 2435 | 2435 | 2435 | 2435 | 1 |
| 233 | 20230810 | 150600 | 2360360420 | 2435 | 2430 | 2435 | 2430 | 280 |
| 234 | 20230810 | 150500 | 2359679520 | 2435 | 2430 | 2435 | 2430 | 1161 |
| 235 | 20230810 | 150400 | 2356858285 | 2435 | 2435 | 2435 | 2435 | 1540 |
| 236 | 20230810 | 150300 | 2353108385 | 2435 | 2435 | 2435 | 2435 | 956 |
| 237 | 20230810 | 150200 | 2350780525 | 2435 | 2435 | 2435 | 2435 | 296 |
| 238 | 20230810 | 150100 | 2350059765 | 2435 | 2435 | 2440 | 2435 | 2380 |
| 239 | 20230810 | 150000 | 2344264365 | 2435 | 2435 | 2435 | 2435 | 4304 |
| 240 | 20230810 | 145900 | 2333784125 | 2435 | 2435 | 2435 | 2435 | 370 |
| 241 | 20230810 | 145800 | 2332883175 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 242 | 20230810 | 145700 | 2330448175 | 2435 | 2435 | 2435 | 2430 | 1110 |
| 243 | 20230810 | 145600 | 2327750450 | 2435 | 2430 | 2435 | 2430 | 4031 |
| 244 | 20230810 | 145500 | 2317954965 | 2430 | 2430 | 2430 | 2430 | 1032 |
| 245 | 20230810 | 145400 | 2315447205 | 2430 | 2425 | 2430 | 2425 | 31 |
| 246 | 20230810 | 145300 | 2315371925 | 2425 | 2425 | 2425 | 2425 | 2009 |
| 247 | 20230810 | 145200 | 2310500100 | 2425 | 2425 | 2425 | 2425 | 2206 |
| 248 | 20230810 | 145100 | 2305150550 | 2425 | 2425 | 2425 | 2425 | 400 |
| 249 | 20230810 | 145000 | 2304180550 | 2425 | 2425 | 2425 | 2425 | 601 |
| 250 | 20230810 | 144900 | 2302723125 | 2425 | 2425 | 2425 | 2420 | 263 |
| 251 | 20230810 | 144800 | 2302086050 | 2425 | 2425 | 2425 | 2425 | 175 |
| 252 | 20230810 | 144700 | 2301661675 | 2425 | 2425 | 2425 | 2425 | 1 |
| 253 | 20230810 | 144600 | 2301659250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20230810 | 144500 | 2301659250 | 2425 | 2425 | 2425 | 2425 | 2523 |
| 255 | 20230810 | 144400 | 2295540975 | 2420 | 2425 | 2425 | 2420 | 645 |
| 256 | 20230810 | 144300 | 2293980050 | 2425 | 2425 | 2425 | 2420 | 1304 |
| 257 | 20230810 | 144200 | 2290824295 | 2425 | 2425 | 2425 | 2420 | 6584 |
| 258 | 20230810 | 144100 | 2274880070 | 2425 | 2425 | 2425 | 2420 | 2695 |
| 259 | 20230810 | 144000 | 2268358115 | 2425 | 2420 | 2425 | 2420 | 29 |
| 260 | 20230810 | 143900 | 2268287890 | 2425 | 2425 | 2425 | 2425 | 11 |
| 261 | 20230810 | 143800 | 2268261215 | 2425 | 2425 | 2425 | 2425 | 2240 |
| 262 | 20230810 | 143700 | 2262829215 | 2425 | 2425 | 2425 | 2425 | 1580 |
| 263 | 20230810 | 143600 | 2258997715 | 2425 | 2425 | 2425 | 2420 | 12610 |
| 264 | 20230810 | 143500 | 2228476265 | 2430 | 2425 | 2430 | 2420 | 4126 |
| 265 | 20230810 | 143400 | 2218467545 | 2420 | 2420 | 2420 | 2420 | 400 |
| 266 | 20230810 | 143300 | 2217499545 | 2420 | 2425 | 2425 | 2420 | 28175 |
| 267 | 20230810 | 143200 | 2149210715 | 2430 | 2425 | 2430 | 2425 | 1787 |
| 268 | 20230810 | 143100 | 2144875665 | 2425 | 2430 | 2430 | 2425 | 18407 |
| 269 | 20230810 | 143000 | 2100238425 | 2430 | 2435 | 2435 | 2430 | 141 |
| 270 | 20230810 | 142900 | 2099895790 | 2435 | 2435 | 2435 | 2430 | 311 |
| 271 | 20230810 | 142800 | 2099138555 | 2435 | 2430 | 2435 | 2430 | 24 |
| 272 | 20230810 | 142700 | 2099080215 | 2430 | 2435 | 2435 | 2430 | 2246 |
| 273 | 20230810 | 142600 | 2093622230 | 2435 | 2435 | 2435 | 2435 | 70 |
| 274 | 20230810 | 142500 | 2093451780 | 2435 | 2435 | 2440 | 2435 | 564 |
| 275 | 20230810 | 142400 | 2092078385 | 2435 | 2430 | 2435 | 2430 | 153 |
| 276 | 20230810 | 142300 | 2091706590 | 2430 | 2430 | 2430 | 2430 | 898 |
| 277 | 20230810 | 142200 | 2089524450 | 2435 | 2435 | 2435 | 2435 | 18 |
| 278 | 20230810 | 142100 | 2089480620 | 2430 | 2430 | 2430 | 2430 | 1388 |
| 279 | 20230810 | 142000 | 2086107780 | 2430 | 2435 | 2435 | 2430 | 10514 |
| 280 | 20230810 | 141900 | 2060553605 | 2440 | 2435 | 2440 | 2430 | 29 |
| 281 | 20230810 | 141800 | 2060483065 | 2435 | 2435 | 2435 | 2435 | 2019 |
| 282 | 20230810 | 141700 | 2055566800 | 2435 | 2435 | 2435 | 2435 | 4027 |
| 283 | 20230810 | 141600 | 2045761055 | 2435 | 2435 | 2435 | 2435 | 2000 |
| 284 | 20230810 | 141500 | 2040891055 | 2435 | 2435 | 2435 | 2435 | 400 |
| 285 | 20230810 | 141400 | 2039917055 | 2435 | 2435 | 2435 | 2435 | 50 |
| 286 | 20230810 | 141300 | 2039795305 | 2435 | 2435 | 2435 | 2435 | 110 |
| 287 | 20230810 | 141200 | 2039527455 | 2435 | 2435 | 2435 | 2435 | 1 |
| 288 | 20230810 | 141100 | 2039525020 | 2435 | 2435 | 2435 | 2430 | 2501 |
| 289 | 20230810 | 141000 | 2033445085 | 2435 | 2430 | 2435 | 2430 | 2 |
| 290 | 20230810 | 140900 | 2033440220 | 2430 | 2435 | 2435 | 2430 | 55 |
| 291 | 20230810 | 140800 | 2033306370 | 2425 | 2430 | 2430 | 2425 | 8325 |
| 292 | 20230810 | 140700 | 2013081490 | 2435 | 2430 | 2435 | 2430 | 691 |
| 293 | 20230810 | 140600 | 2011399010 | 2430 | 2440 | 2440 | 2430 | 4061 |
| 294 | 20230810 | 140500 | 2001526470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20230810 | 140400 | 2001526470 | 2435 | 2435 | 2435 | 2435 | 131 |
| 296 | 20230810 | 140300 | 2001207485 | 2435 | 2435 | 2435 | 2435 | 300 |
| 297 | 20230810 | 140200 | 2000476985 | 2435 | 2435 | 2435 | 2435 | 2 |
| 298 | 20230810 | 140100 | 2000472115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 299 | 20230810 | 140000 | 2000472115 | 2435 | 2435 | 2435 | 2435 | 8 |
| 300 | 20230810 | 135900 | 2000452635 | 2430 | 2435 | 2435 | 2430 | 721 |
| 301 | 20230810 | 135800 | 1998700205 | 2435 | 2435 | 2435 | 2435 | 2279 |
| 302 | 20230810 | 135700 | 1993150840 | 2435 | 2435 | 2435 | 2435 | 356 |
| 303 | 20230810 | 135600 | 1992283980 | 2435 | 2435 | 2435 | 2435 | 738 |
| 304 | 20230810 | 135500 | 1990486950 | 2430 | 2430 | 2430 | 2430 | 2277 |
| 305 | 20230810 | 135400 | 1984953840 | 2430 | 2430 | 2430 | 2430 | 5737 |
| 306 | 20230810 | 135300 | 1971012930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 307 | 20230810 | 135200 | 1971012930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 308 | 20230810 | 135100 | 1971012930 | 2435 | 2435 | 2435 | 2430 | 1993 |
| 309 | 20230810 | 135000 | 1966164670 | 2435 | 2440 | 2440 | 2435 | 20 |
| 310 | 20230810 | 134900 | 1966115920 | 2440 | 2435 | 2440 | 2430 | 5266 |
| 311 | 20230810 | 134800 | 1953304530 | 2430 | 2435 | 2435 | 2430 | 610 |
| 312 | 20230810 | 134700 | 1951820655 | 2435 | 2435 | 2435 | 2435 | 6 |
| 313 | 20230810 | 134600 | 1951806045 | 2435 | 2435 | 2435 | 2435 | 1336 |
| 314 | 20230810 | 134500 | 1948552885 | 2440 | 2440 | 2440 | 2440 | 3 |
| 315 | 20230810 | 134400 | 1948545565 | 2440 | 2440 | 2440 | 2440 | 501 |
| 316 | 20230810 | 134300 | 1947323125 | 2435 | 2445 | 2445 | 2435 | 1098 |
| 317 | 20230810 | 134200 | 1944641995 | 2445 | 2440 | 2445 | 2435 | 738 |
| 318 | 20230810 | 134100 | 1942841440 | 2440 | 2435 | 2440 | 2435 | 4398 |
| 319 | 20230810 | 134000 | 1932132165 | 2435 | 2435 | 2435 | 2435 | 5 |
| 320 | 20230810 | 133900 | 1932119990 | 2435 | 2430 | 2435 | 2430 | 26 |
| 321 | 20230810 | 133800 | 1932056805 | 2435 | 2425 | 2435 | 2425 | 2994 |
| 322 | 20230810 | 133700 | 1924786380 | 2430 | 2430 | 2430 | 2425 | 2583 |
| 323 | 20230810 | 133600 | 1918519690 | 2430 | 2430 | 2430 | 2430 | 4248 |
| 324 | 20230810 | 133500 | 1908197050 | 2430 | 2430 | 2430 | 2425 | 2009 |
| 325 | 20230810 | 133400 | 1903320180 | 2430 | 2430 | 2430 | 2430 | 12 |
| 326 | 20230810 | 133300 | 1903291020 | 2430 | 2430 | 2430 | 2430 | 570 |
| 327 | 20230810 | 133200 | 1901905920 | 2430 | 2430 | 2430 | 2430 | 383 |
| 328 | 20230810 | 133100 | 1900975230 | 2430 | 2425 | 2430 | 2425 | 1057 |
| 329 | 20230810 | 133000 | 1898411720 | 2425 | 2435 | 2435 | 2425 | 799 |
| 330 | 20230810 | 132900 | 1896471055 | 2435 | 2430 | 2435 | 2425 | 4482 |
| 331 | 20230810 | 132800 | 1885599770 | 2435 | 2430 | 2435 | 2430 | 5497 |
| 332 | 20230810 | 132700 | 1872240545 | 2435 | 2435 | 2435 | 2435 | 66 |
| 333 | 20230810 | 132600 | 1872079835 | 2435 | 2430 | 2435 | 2430 | 3038 |
| 334 | 20230810 | 132500 | 1864697390 | 2430 | 2435 | 2435 | 2430 | 1018 |
| 335 | 20230810 | 132400 | 1862223625 | 2430 | 2430 | 2430 | 2430 | 850 |
| 336 | 20230810 | 132300 | 1860158125 | 2430 | 2435 | 2435 | 2430 | 4418 |
| 337 | 20230810 | 132200 | 1849421745 | 2435 | 2430 | 2435 | 2430 | 313 |
| 338 | 20230810 | 132100 | 1848660090 | 2435 | 2435 | 2440 | 2435 | 489 |
| 339 | 20230810 | 132000 | 1847468350 | 2440 | 2435 | 2440 | 2435 | 751 |
| 340 | 20230810 | 131900 | 1845635950 | 2440 | 2440 | 2440 | 2440 | 11 |
| 341 | 20230810 | 131800 | 1845609110 | 2440 | 2435 | 2440 | 2435 | 716 |
| 342 | 20230810 | 131700 | 1843862145 | 2440 | 2435 | 2440 | 2435 | 91 |
| 343 | 20230810 | 131600 | 1843640550 | 2435 | 2435 | 2435 | 2435 | 5790 |
| 344 | 20230810 | 131500 | 1829541900 | 2435 | 2435 | 2435 | 2435 | 1256 |
| 345 | 20230810 | 131400 | 1826483540 | 2435 | 2435 | 2440 | 2435 | 3 |
| 346 | 20230810 | 131300 | 1826476230 | 2440 | 2440 | 2440 | 2435 | 22 |
| 347 | 20230810 | 131200 | 1826422555 | 2440 | 2440 | 2440 | 2440 | 253 |
| 348 | 20230810 | 131100 | 1825805235 | 2440 | 2435 | 2440 | 2435 | 7433 |
| 349 | 20230810 | 131000 | 1807705330 | 2435 | 2435 | 2440 | 2435 | 302 |
| 350 | 20230810 | 130900 | 1806968460 | 2440 | 2435 | 2440 | 2435 | 306 |
| 351 | 20230810 | 130800 | 1806221835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 352 | 20230810 | 130700 | 1806221835 | 2440 | 2440 | 2440 | 2440 | 500 |
| 353 | 20230810 | 130600 | 1805001835 | 2440 | 2440 | 2440 | 2440 | 503 |
| 354 | 20230810 | 130500 | 1803774515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 355 | 20230810 | 130400 | 1803774515 | 2445 | 2440 | 2445 | 2440 | 9 |
| 356 | 20230810 | 130300 | 1803752550 | 2440 | 2440 | 2440 | 2440 | 135 |
| 357 | 20230810 | 130200 | 1803423150 | 2440 | 2440 | 2445 | 2440 | 406 |
| 358 | 20230810 | 130100 | 1802432500 | 2445 | 2445 | 2445 | 2440 | 197 |
| 359 | 20230810 | 130000 | 1801951135 | 2445 | 2450 | 2450 | 2445 | 18 |
| 360 | 20230810 | 125900 | 1801907050 | 2445 | 2450 | 2450 | 2445 | 1923 |
| 361 | 20230810 | 125800 | 1797197200 | 2450 | 2445 | 2450 | 2445 | 363 |
| 362 | 20230810 | 125700 | 1796307855 | 2445 | 2440 | 2450 | 2440 | 2850 |
| 363 | 20230810 | 125600 | 1789347270 | 2445 | 2445 | 2445 | 2445 | 10 |
| 364 | 20230810 | 125500 | 1789322820 | 2445 | 2445 | 2445 | 2445 | 20 |
| 365 | 20230810 | 125400 | 1789273920 | 2445 | 2445 | 2445 | 2445 | 114 |
| 366 | 20230810 | 125300 | 1788995190 | 2445 | 2450 | 2450 | 2445 | 3073 |
| 367 | 20230810 | 125200 | 1781481465 | 2450 | 2455 | 2455 | 2450 | 89 |
| 368 | 20230810 | 125100 | 1781263135 | 2455 | 2455 | 2455 | 2455 | 16 |
| 369 | 20230810 | 125000 | 1781223855 | 2455 | 2455 | 2460 | 2455 | 8860 |
| 370 | 20230810 | 124900 | 1759472545 | 2455 | 2455 | 2455 | 2455 | 6 |
| 371 | 20230810 | 124800 | 1759457815 | 2455 | 2455 | 2455 | 2455 | 10 |
| 372 | 20230810 | 124700 | 1759433265 | 2455 | 2450 | 2455 | 2450 | 358 |
| 373 | 20230810 | 124600 | 1758555875 | 2445 | 2455 | 2455 | 2445 | 241 |
| 374 | 20230810 | 124500 | 1757964270 | 2455 | 2455 | 2455 | 2455 | 1488 |
| 375 | 20230810 | 124400 | 1754311230 | 2450 | 2450 | 2450 | 2450 | 61 |
| 376 | 20230810 | 124300 | 1754161780 | 2450 | 2450 | 2455 | 2450 | 2851 |
| 377 | 20230810 | 124200 | 1747175820 | 2450 | 2445 | 2450 | 2445 | 1008 |
| 378 | 20230810 | 124100 | 1744706260 | 2450 | 2445 | 2450 | 2445 | 8138 |
| 379 | 20230810 | 124000 | 1724779370 | 2445 | 2445 | 2445 | 2445 | 44 |
| 380 | 20230810 | 123900 | 1724671790 | 2450 | 2450 | 2450 | 2450 | 101 |
| 381 | 20230810 | 123800 | 1724424340 | 2450 | 2450 | 2450 | 2450 | 3 |
| 382 | 20230810 | 123700 | 1724416990 | 2450 | 2450 | 2450 | 2450 | 1 |
| 383 | 20230810 | 123600 | 1724414540 | 2445 | 2440 | 2445 | 2440 | 1649 |
| 384 | 20230810 | 123500 | 1720385235 | 2445 | 2440 | 2445 | 2440 | 9 |
| 385 | 20230810 | 123400 | 1720363270 | 2440 | 2440 | 2440 | 2440 | 734 |
| 386 | 20230810 | 123300 | 1718572310 | 2445 | 2445 | 2445 | 2445 | 814 |
| 387 | 20230810 | 123200 | 1716582080 | 2440 | 2440 | 2445 | 2440 | 2101 |
| 388 | 20230810 | 123100 | 1711455635 | 2440 | 2440 | 2440 | 2440 | 818 |
| 389 | 20230810 | 123000 | 1709459715 | 2440 | 2445 | 2445 | 2440 | 4 |
| 390 | 20230810 | 122900 | 1709449950 | 2445 | 2445 | 2445 | 2445 | 306 |
| 391 | 20230810 | 122800 | 1708701780 | 2445 | 2445 | 2445 | 2445 | 93 |
| 392 | 20230810 | 122700 | 1708474395 | 2445 | 2445 | 2445 | 2445 | 1261 |
| 393 | 20230810 | 122600 | 1705391250 | 2445 | 2445 | 2445 | 2445 | 0 |
| 394 | 20230810 | 122500 | 1705391250 | 2445 | 2445 | 2445 | 2445 | 3698 |
| 395 | 20230810 | 122400 | 1696349640 | 2445 | 2445 | 2445 | 2445 | 420 |
| 396 | 20230810 | 122300 | 1695322740 | 2445 | 2450 | 2450 | 2445 | 1220 |
| 397 | 20230810 | 122200 | 1692338240 | 2450 | 2445 | 2450 | 2445 | 1977 |
| 398 | 20230810 | 122100 | 1687498215 | 2445 | 2445 | 2445 | 2445 | 15 |
| 399 | 20230810 | 122000 | 1687461540 | 2445 | 2440 | 2445 | 2435 | 5413 |
| 400 | 20230810 | 121900 | 1674240450 | 2435 | 2440 | 2440 | 2435 | 2017 |
| 401 | 20230810 | 121800 | 1669328775 | 2440 | 2440 | 2440 | 2440 | 20 |
| 402 | 20230810 | 121700 | 1669279975 | 2440 | 2440 | 2440 | 2440 | 100 |
| 403 | 20230810 | 121600 | 1669035975 | 2435 | 2435 | 2435 | 2435 | 0 |
| 404 | 20230810 | 121500 | 1669035975 | 2435 | 2435 | 2435 | 2435 | 1095 |
| 405 | 20230810 | 121400 | 1666369650 | 2435 | 2435 | 2435 | 2435 | 88 |
| 406 | 20230810 | 121300 | 1666155370 | 2435 | 2435 | 2435 | 2435 | 0 |
| 407 | 20230810 | 121200 | 1666155370 | 2435 | 2435 | 2435 | 2435 | 295 |
| 408 | 20230810 | 121100 | 1665437045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 409 | 20230810 | 121000 | 1665437045 | 2430 | 2435 | 2435 | 2430 | 2108 |
| 410 | 20230810 | 120900 | 1660304105 | 2430 | 2430 | 2430 | 2430 | 321 |
| 411 | 20230810 | 120800 | 1659524075 | 2430 | 2430 | 2430 | 2430 | 0 |
| 412 | 20230810 | 120700 | 1659524075 | 2430 | 2430 | 2435 | 2430 | 739 |
| 413 | 20230810 | 120600 | 1657728250 | 2435 | 2430 | 2435 | 2430 | 572 |
| 414 | 20230810 | 120500 | 1656337290 | 2430 | 2430 | 2430 | 2430 | 0 |
| 415 | 20230810 | 120400 | 1656337290 | 2430 | 2430 | 2430 | 2430 | 44 |
| 416 | 20230810 | 120300 | 1656230370 | 2435 | 2435 | 2435 | 2435 | 805 |
| 417 | 20230810 | 120200 | 1654270195 | 2435 | 2435 | 2435 | 2435 | 41 |
| 418 | 20230810 | 120100 | 1654170360 | 2430 | 2435 | 2435 | 2430 | 12 |
| 419 | 20230810 | 120000 | 1654141180 | 2435 | 2435 | 2435 | 2435 | 3 |
| 420 | 20230810 | 115900 | 1654133875 | 2435 | 2435 | 2435 | 2435 | 7 |
| 421 | 20230810 | 115800 | 1654116830 | 2435 | 2435 | 2435 | 2435 | 0 |
| 422 | 20230810 | 115700 | 1654116830 | 2435 | 2435 | 2435 | 2430 | 1497 |
| 423 | 20230810 | 115600 | 1650473480 | 2440 | 2435 | 2440 | 2435 | 405 |
| 424 | 20230810 | 115500 | 1649486435 | 2435 | 2430 | 2435 | 2430 | 15 |
| 425 | 20230810 | 115400 | 1649449950 | 2430 | 2430 | 2435 | 2430 | 1075 |
| 426 | 20230810 | 115300 | 1646837600 | 2435 | 2435 | 2435 | 2435 | 177 |
| 427 | 20230810 | 115200 | 1646406605 | 2435 | 2435 | 2435 | 2435 | 44 |
| 428 | 20230810 | 115100 | 1646299465 | 2440 | 2440 | 2440 | 2440 | 0 |
| 429 | 20230810 | 115000 | 1646299465 | 2440 | 2435 | 2440 | 2435 | 1230 |
| 430 | 20230810 | 114900 | 1643304345 | 2430 | 2435 | 2435 | 2430 | 58 |
| 431 | 20230810 | 114800 | 1643163155 | 2435 | 2435 | 2435 | 2435 | 152 |
| 432 | 20230810 | 114700 | 1642793035 | 2435 | 2435 | 2435 | 2435 | 0 |
| 433 | 20230810 | 114600 | 1642793035 | 2435 | 2435 | 2435 | 2435 | 61 |
| 434 | 20230810 | 114500 | 1642644500 | 2435 | 2435 | 2435 | 2435 | 1 |
| 435 | 20230810 | 114400 | 1642642065 | 2435 | 2435 | 2435 | 2425 | 2560 |
| 436 | 20230810 | 114300 | 1636428940 | 2430 | 2435 | 2435 | 2430 | 598 |
| 437 | 20230810 | 114200 | 1634975310 | 2430 | 2430 | 2430 | 2430 | 4440 |
| 438 | 20230810 | 114100 | 1624186110 | 2430 | 2430 | 2430 | 2430 | 1 |
| 439 | 20230810 | 114000 | 1624183680 | 2430 | 2430 | 2430 | 2430 | 300 |
| 440 | 20230810 | 113900 | 1623454680 | 2430 | 2435 | 2435 | 2430 | 5408 |
| 441 | 20230810 | 113800 | 1610294060 | 2440 | 2440 | 2440 | 2435 | 891 |
| 442 | 20230810 | 113700 | 1608121970 | 2435 | 2435 | 2435 | 2435 | 1001 |
| 443 | 20230810 | 113600 | 1605684535 | 2430 | 2430 | 2430 | 2430 | 53 |
| 444 | 20230810 | 113500 | 1605555745 | 2430 | 2430 | 2430 | 2430 | 300 |
| 445 | 20230810 | 113400 | 1604826745 | 2430 | 2435 | 2435 | 2430 | 1247 |
| 446 | 20230810 | 113300 | 1601790800 | 2435 | 2435 | 2435 | 2435 | 1265 |
| 447 | 20230810 | 113200 | 1598710525 | 2435 | 2435 | 2435 | 2435 | 3119 |
| 448 | 20230810 | 113100 | 1591115760 | 2430 | 2435 | 2435 | 2430 | 97 |
| 449 | 20230810 | 113000 | 1590879625 | 2435 | 2425 | 2435 | 2425 | 476 |
| 450 | 20230810 | 112900 | 1589723565 | 2425 | 2430 | 2430 | 2425 | 5044 |
| 451 | 20230810 | 112800 | 1577489215 | 2440 | 2430 | 2440 | 2430 | 2001 |
| 452 | 20230810 | 112700 | 1572626775 | 2430 | 2430 | 2430 | 2430 | 0 |
| 453 | 20230810 | 112600 | 1572626775 | 2430 | 2430 | 2430 | 2430 | 8 |
| 454 | 20230810 | 112500 | 1572607335 | 2430 | 2430 | 2430 | 2430 | 44 |
| 455 | 20230810 | 112400 | 1572500415 | 2440 | 2430 | 2440 | 2430 | 170 |
| 456 | 20230810 | 112300 | 1572086765 | 2430 | 2430 | 2430 | 2430 | 1008 |
| 457 | 20230810 | 112200 | 1569637325 | 2440 | 2440 | 2440 | 2440 | 400 |
| 458 | 20230810 | 112100 | 1568661325 | 2440 | 2435 | 2440 | 2435 | 200 |
| 459 | 20230810 | 112000 | 1568173810 | 2435 | 2435 | 2435 | 2435 | 247 |
| 460 | 20230810 | 111900 | 1567572365 | 2435 | 2435 | 2435 | 2435 | 363 |
| 461 | 20230810 | 111800 | 1566688460 | 2435 | 2435 | 2435 | 2435 | 1049 |
| 462 | 20230810 | 111700 | 1564134145 | 2435 | 2435 | 2435 | 2435 | 1049 |
| 463 | 20230810 | 111600 | 1561579830 | 2440 | 2430 | 2440 | 2430 | 18 |
| 464 | 20230810 | 111500 | 1561535990 | 2440 | 2435 | 2440 | 2435 | 6708 |
| 465 | 20230810 | 111400 | 1545201880 | 2430 | 2425 | 2430 | 2420 | 22215 |
| 466 | 20230810 | 111300 | 1491251430 | 2420 | 2425 | 2425 | 2420 | 2206 |
| 467 | 20230810 | 111200 | 1485912335 | 2425 | 2420 | 2425 | 2420 | 1012 |
| 468 | 20230810 | 111100 | 1483463290 | 2420 | 2425 | 2425 | 2420 | 26 |
| 469 | 20230810 | 111000 | 1483400355 | 2420 | 2420 | 2425 | 2420 | 4180 |
| 470 | 20230810 | 110900 | 1473284740 | 2420 | 2425 | 2425 | 2420 | 1026 |
| 471 | 20230810 | 110800 | 1470801770 | 2425 | 2425 | 2425 | 2425 | 30 |
| 472 | 20230810 | 110700 | 1470729020 | 2425 | 2425 | 2425 | 2425 | 610 |
| 473 | 20230810 | 110600 | 1469249770 | 2425 | 2425 | 2425 | 2425 | 1600 |
| 474 | 20230810 | 110500 | 1465369770 | 2430 | 2425 | 2430 | 2425 | 58 |
| 475 | 20230810 | 110400 | 1465228870 | 2430 | 2425 | 2430 | 2425 | 4585 |
| 476 | 20230810 | 110300 | 1454109215 | 2430 | 2430 | 2430 | 2430 | 624 |
| 477 | 20230810 | 110200 | 1452592895 | 2430 | 2430 | 2430 | 2430 | 230 |
| 478 | 20230810 | 110100 | 1452033995 | 2435 | 2435 | 2435 | 2425 | 2247 |
| 479 | 20230810 | 110000 | 1446582960 | 2430 | 2430 | 2430 | 2430 | 4178 |
| 480 | 20230810 | 105900 | 1436430420 | 2425 | 2430 | 2430 | 2425 | 105 |
| 481 | 20230810 | 105800 | 1436175770 | 2425 | 2425 | 2430 | 2425 | 455 |
| 482 | 20230810 | 105700 | 1435071880 | 2425 | 2425 | 2430 | 2420 | 452 |
| 483 | 20230810 | 105600 | 1433977020 | 2430 | 2430 | 2430 | 2430 | 14 |
| 484 | 20230810 | 105500 | 1433943000 | 2420 | 2420 | 2425 | 2420 | 173 |
| 485 | 20230810 | 105400 | 1433523835 | 2430 | 2420 | 2430 | 2420 | 307 |
| 486 | 20230810 | 105300 | 1432780825 | 2430 | 2430 | 2430 | 2430 | 5 |
| 487 | 20230810 | 105200 | 1432768675 | 2420 | 2425 | 2430 | 2420 | 1101 |
| 488 | 20230810 | 105100 | 1430098985 | 2420 | 2420 | 2420 | 2415 | 1616 |
| 489 | 20230810 | 105000 | 1426195905 | 2415 | 2425 | 2425 | 2415 | 642 |
| 490 | 20230810 | 104900 | 1424643525 | 2425 | 2415 | 2425 | 2415 | 1088 |
| 491 | 20230810 | 104800 | 1422005765 | 2420 | 2420 | 2420 | 2420 | 5297 |
| 492 | 20230810 | 104700 | 1409187025 | 2420 | 2420 | 2420 | 2420 | 168 |
| 493 | 20230810 | 104600 | 1408780465 | 2420 | 2420 | 2420 | 2420 | 44 |
| 494 | 20230810 | 104500 | 1408673985 | 2420 | 2420 | 2420 | 2415 | 1448 |
| 495 | 20230810 | 104400 | 1405172365 | 2420 | 2420 | 2420 | 2420 | 14 |
| 496 | 20230810 | 104300 | 1405138485 | 2415 | 2420 | 2420 | 2415 | 1894 |
| 497 | 20230810 | 104200 | 1400560250 | 2420 | 2420 | 2420 | 2420 | 20 |
| 498 | 20230810 | 104100 | 1400511850 | 2415 | 2425 | 2425 | 2415 | 1103 |
| 499 | 20230810 | 104000 | 1397842135 | 2425 | 2425 | 2425 | 2425 | 298 |
| 500 | 20230810 | 103900 | 1397119485 | 2425 | 2420 | 2425 | 2420 | 10002 |
| 501 | 20230810 | 103800 | 1372868670 | 2420 | 2420 | 2420 | 2420 | 357 |
| 502 | 20230810 | 103700 | 1372004730 | 2415 | 2415 | 2415 | 2410 | 6654 |
| 503 | 20230810 | 103600 | 1355935540 | 2415 | 2415 | 2415 | 2415 | 41 |
| 504 | 20230810 | 103500 | 1355836525 | 2415 | 2415 | 2415 | 2410 | 298 |
| 505 | 20230810 | 103400 | 1355117045 | 2415 | 2410 | 2415 | 2405 | 7789 |
| 506 | 20230810 | 103300 | 1336382805 | 2410 | 2405 | 2415 | 2405 | 1207 |
| 507 | 20230810 | 103200 | 1333473895 | 2405 | 2400 | 2405 | 2400 | 3220 |
| 508 | 20230810 | 103100 | 1325734580 | 2400 | 2400 | 2415 | 2400 | 2585 |
| 509 | 20230810 | 103000 | 1319530565 | 2405 | 2415 | 2415 | 2400 | 56892 |
| 510 | 20230810 | 102900 | 1182651265 | 2415 | 2415 | 2415 | 2415 | 8576 |
| 511 | 20230810 | 102800 | 1161940225 | 2415 | 2420 | 2420 | 2415 | 8481 |
| 512 | 20230810 | 102700 | 1141449660 | 2420 | 2420 | 2420 | 2420 | 460 |
| 513 | 20230810 | 102600 | 1140336460 | 2425 | 2420 | 2425 | 2420 | 1176 |
| 514 | 20230810 | 102500 | 1137490510 | 2425 | 2425 | 2425 | 2425 | 1001 |
| 515 | 20230810 | 102400 | 1135063085 | 2420 | 2425 | 2425 | 2420 | 544 |
| 516 | 20230810 | 102300 | 1133746585 | 2420 | 2425 | 2425 | 2420 | 1414 |
| 517 | 20230810 | 102200 | 1130324675 | 2425 | 2425 | 2425 | 2420 | 763 |
| 518 | 20230810 | 102100 | 1128474710 | 2425 | 2420 | 2425 | 2420 | 2288 |
| 519 | 20230810 | 102000 | 1122937745 | 2415 | 2420 | 2420 | 2415 | 1674 |
| 520 | 20230810 | 101900 | 1118891725 | 2415 | 2420 | 2420 | 2415 | 3971 |
| 521 | 20230810 | 101800 | 1109297175 | 2415 | 2415 | 2420 | 2415 | 2028 |
| 522 | 20230810 | 101700 | 1104395715 | 2420 | 2420 | 2420 | 2415 | 216 |
| 523 | 20230810 | 101600 | 1103873035 | 2420 | 2420 | 2420 | 2415 | 177 |
| 524 | 20230810 | 101500 | 1103444915 | 2420 | 2420 | 2420 | 2415 | 5229 |
| 525 | 20230810 | 101400 | 1090805735 | 2420 | 2420 | 2420 | 2415 | 418 |
| 526 | 20230810 | 101300 | 1089794215 | 2420 | 2420 | 2420 | 2415 | 23094 |
| 527 | 20230810 | 101200 | 1033933890 | 2420 | 2420 | 2425 | 2415 | 15141 |
| 528 | 20230810 | 101100 | 997292800 | 2420 | 2415 | 2420 | 2415 | 1345 |
| 529 | 20230810 | 101000 | 994038190 | 2420 | 2425 | 2425 | 2420 | 2484 |
| 530 | 20230810 | 100900 | 988026640 | 2425 | 2420 | 2425 | 2420 | 5486 |
| 531 | 20230810 | 100800 | 974750340 | 2425 | 2420 | 2425 | 2415 | 439 |
| 532 | 20230810 | 100700 | 973689315 | 2425 | 2425 | 2425 | 2415 | 445 |
| 533 | 20230810 | 100600 | 972612765 | 2415 | 2420 | 2425 | 2415 | 8441 |
| 534 | 20230810 | 100500 | 952200870 | 2425 | 2430 | 2430 | 2420 | 2748 |
| 535 | 20230810 | 100400 | 945550630 | 2425 | 2425 | 2425 | 2425 | 1217 |
| 536 | 20230810 | 100300 | 942599405 | 2425 | 2430 | 2430 | 2420 | 772 |
| 537 | 20230810 | 100200 | 940730020 | 2430 | 2430 | 2430 | 2420 | 635 |
| 538 | 20230810 | 100100 | 939187120 | 2420 | 2430 | 2430 | 2420 | 21670 |
| 539 | 20230810 | 100000 | 886720910 | 2425 | 2430 | 2435 | 2425 | 523 |
| 540 | 20230810 | 095900 | 885450105 | 2430 | 2430 | 2430 | 2430 | 549 |
| 541 | 20230810 | 095800 | 884116035 | 2425 | 2425 | 2425 | 2425 | 1 |
| 542 | 20230810 | 095700 | 884113610 | 2425 | 2440 | 2440 | 2425 | 557 |
| 543 | 20230810 | 095600 | 882762810 | 2425 | 2440 | 2440 | 2425 | 146 |
| 544 | 20230810 | 095500 | 882408040 | 2440 | 2425 | 2440 | 2425 | 4159 |
| 545 | 20230810 | 095400 | 872312265 | 2430 | 2440 | 2440 | 2430 | 653 |
| 546 | 20230810 | 095300 | 870723515 | 2440 | 2440 | 2440 | 2430 | 3302 |
| 547 | 20230810 | 095200 | 862690635 | 2440 | 2430 | 2440 | 2430 | 2587 |
| 548 | 20230810 | 095100 | 856403955 | 2430 | 2440 | 2440 | 2430 | 687 |
| 549 | 20230810 | 095000 | 854728195 | 2440 | 2430 | 2440 | 2430 | 1548 |
| 550 | 20230810 | 094900 | 850958720 | 2430 | 2430 | 2430 | 2430 | 244 |
| 551 | 20230810 | 094800 | 850365800 | 2425 | 2425 | 2425 | 2425 | 6 |
| 552 | 20230810 | 094700 | 850351250 | 2430 | 2430 | 2430 | 2430 | 154 |
| 553 | 20230810 | 094600 | 849977030 | 2425 | 2425 | 2425 | 2425 | 0 |
| 554 | 20230810 | 094500 | 849977030 | 2425 | 2435 | 2435 | 2425 | 6877 |
| 555 | 20230810 | 094400 | 833274490 | 2435 | 2435 | 2435 | 2435 | 305 |
| 556 | 20230810 | 094300 | 832531815 | 2435 | 2435 | 2435 | 2435 | 502 |
| 557 | 20230810 | 094200 | 831309445 | 2445 | 2440 | 2445 | 2435 | 1319 |
| 558 | 20230810 | 094100 | 828090875 | 2440 | 2445 | 2445 | 2440 | 133 |
| 559 | 20230810 | 094000 | 827766330 | 2445 | 2450 | 2450 | 2435 | 86 |
| 560 | 20230810 | 093900 | 827556250 | 2450 | 2450 | 2450 | 2440 | 491 |
| 561 | 20230810 | 093800 | 826357790 | 2450 | 2440 | 2450 | 2440 | 7588 |
| 562 | 20230810 | 093700 | 807838900 | 2435 | 2430 | 2435 | 2425 | 6647 |
| 563 | 20230810 | 093600 | 791665665 | 2425 | 2430 | 2430 | 2425 | 2129 |
| 564 | 20230810 | 093500 | 786495945 | 2430 | 2430 | 2430 | 2425 | 4258 |
| 565 | 20230810 | 093400 | 776168455 | 2430 | 2435 | 2435 | 2425 | 20587 |
| 566 | 20230810 | 093300 | 726095375 | 2435 | 2440 | 2440 | 2435 | 2370 |
| 567 | 20230810 | 093200 | 720323915 | 2440 | 2440 | 2445 | 2435 | 2182 |
| 568 | 20230810 | 093100 | 715000065 | 2440 | 2440 | 2445 | 2440 | 2034 |
| 569 | 20230810 | 093000 | 710037060 | 2440 | 2440 | 2440 | 2440 | 2053 |
| 570 | 20230810 | 092900 | 705027740 | 2445 | 2445 | 2445 | 2445 | 479 |
| 571 | 20230810 | 092800 | 703856585 | 2440 | 2440 | 2440 | 2435 | 1459 |
| 572 | 20230810 | 092700 | 700298920 | 2440 | 2440 | 2440 | 2435 | 4890 |
| 573 | 20230810 | 092600 | 688389220 | 2440 | 2445 | 2445 | 2440 | 3059 |
| 574 | 20230810 | 092500 | 680924785 | 2445 | 2440 | 2445 | 2435 | 2556 |
| 575 | 20230810 | 092400 | 674683780 | 2440 | 2440 | 2440 | 2435 | 2308 |
| 576 | 20230810 | 092300 | 669060930 | 2445 | 2435 | 2445 | 2435 | 11975 |
| 577 | 20230810 | 092200 | 639842140 | 2430 | 2435 | 2435 | 2430 | 5527 |
| 578 | 20230810 | 092100 | 626398115 | 2440 | 2440 | 2440 | 2440 | 182 |
| 579 | 20230810 | 092000 | 625954035 | 2440 | 2440 | 2445 | 2440 | 4511 |
| 580 | 20230810 | 091900 | 614946945 | 2440 | 2450 | 2450 | 2440 | 11385 |
| 581 | 20230810 | 091800 | 587153725 | 2445 | 2445 | 2445 | 2440 | 2130 |
| 582 | 20230810 | 091700 | 581951475 | 2450 | 2450 | 2450 | 2445 | 3765 |
| 583 | 20230810 | 091600 | 572741170 | 2450 | 2440 | 2450 | 2435 | 10647 |
| 584 | 20230810 | 091500 | 546683295 | 2440 | 2445 | 2445 | 2440 | 6132 |
| 585 | 20230810 | 091400 | 531709505 | 2440 | 2425 | 2445 | 2425 | 32795 |
| 586 | 20230810 | 091300 | 451926630 | 2425 | 2435 | 2435 | 2425 | 12719 |
| 587 | 20230810 | 091200 | 421001430 | 2440 | 2435 | 2440 | 2435 | 1524 |
| 588 | 20230810 | 091100 | 417289045 | 2440 | 2435 | 2440 | 2430 | 3066 |
| 589 | 20230810 | 091000 | 409828295 | 2440 | 2430 | 2440 | 2430 | 18189 |
| 590 | 20230810 | 090900 | 365610095 | 2430 | 2430 | 2435 | 2430 | 5393 |
| 591 | 20230810 | 090800 | 352497270 | 2425 | 2415 | 2435 | 2415 | 2859 |
| 592 | 20230810 | 090700 | 345567635 | 2430 | 2420 | 2430 | 2415 | 10870 |
| 593 | 20230810 | 090600 | 319300230 | 2430 | 2430 | 2435 | 2410 | 49136 |
| 594 | 20230810 | 090500 | 200270850 | 2435 | 2435 | 2450 | 2435 | 14087 |
| 595 | 20230810 | 090400 | 165927135 | 2440 | 2455 | 2460 | 2430 | 13722 |
| 596 | 20230810 | 090300 | 132433750 | 2460 | 2450 | 2470 | 2445 | 9856 |
| 597 | 20230810 | 090200 | 108252125 | 2450 | 2460 | 2460 | 2450 | 9305 |
| 598 | 20230810 | 090100 | 85439005 | 2460 | 2465 | 2465 | 2440 | 14798 |
| 599 | 20230810 | 090000 | 49104690 | 2470 | 2470 | 2470 | 2455 | 19420 |