30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 3 | 20230816 | 191400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20230816 | 191300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20230816 | 191200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20230816 | 191100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20230816 | 191000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20230816 | 190900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20230816 | 190800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20230816 | 190700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20230816 | 190600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20230816 | 190500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20230816 | 190400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20230816 | 190300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20230816 | 190200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20230816 | 190100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20230816 | 190000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20230816 | 185900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20230816 | 185800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20230816 | 185700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20230816 | 185600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20230816 | 185500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20230816 | 185400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20230816 | 185300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20230816 | 185200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20230816 | 185100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20230816 | 185000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20230816 | 184900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20230816 | 184800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20230816 | 184700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20230816 | 184600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20230816 | 184500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 33 | 20230816 | 184400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20230816 | 184300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20230816 | 184200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20230816 | 184100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20230816 | 184000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20230816 | 183900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20230816 | 183800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20230816 | 183700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20230816 | 183600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20230816 | 183500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20230816 | 183400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20230816 | 183300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20230816 | 183200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20230816 | 183100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20230816 | 183000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20230816 | 182900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20230816 | 182800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20230816 | 182700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20230816 | 182600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20230816 | 182500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20230816 | 182400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20230816 | 182300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20230816 | 182200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20230816 | 182100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20230816 | 182000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20230816 | 181900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20230816 | 181800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20230816 | 181700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20230816 | 181600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20230816 | 181500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 63 | 20230816 | 181400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20230816 | 181300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20230816 | 181200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20230816 | 181100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20230816 | 181000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20230816 | 180900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20230816 | 180800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20230816 | 180700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20230816 | 180600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20230816 | 180500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20230816 | 180400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20230816 | 180300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20230816 | 180200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20230816 | 180100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20230816 | 180000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20230816 | 175900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20230816 | 175800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20230816 | 175700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20230816 | 175600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20230816 | 175500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20230816 | 175400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20230816 | 175300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20230816 | 175200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20230816 | 175100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20230816 | 175000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20230816 | 174900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20230816 | 174800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20230816 | 174700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20230816 | 174600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20230816 | 174500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 93 | 20230816 | 174400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20230816 | 174300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20230816 | 174200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20230816 | 174100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20230816 | 174000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20230816 | 173900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20230816 | 173800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20230816 | 173700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20230816 | 173600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20230816 | 173500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20230816 | 173400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20230816 | 173300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20230816 | 173200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20230816 | 173100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20230816 | 173000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20230816 | 172900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20230816 | 172800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20230816 | 172700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20230816 | 172600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20230816 | 172500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20230816 | 172400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20230816 | 172300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20230816 | 172200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20230816 | 172100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20230816 | 172000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20230816 | 171900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20230816 | 171800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20230816 | 171700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20230816 | 171600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20230816 | 171500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 123 | 20230816 | 171400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20230816 | 171300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20230816 | 171200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20230816 | 171100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20230816 | 171000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20230816 | 170900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20230816 | 170800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20230816 | 170700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20230816 | 170600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20230816 | 170500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20230816 | 170400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20230816 | 170300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20230816 | 170200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20230816 | 170100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20230816 | 170000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20230816 | 165900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20230816 | 165800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20230816 | 165700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20230816 | 165600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20230816 | 165500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20230816 | 165400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20230816 | 165300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20230816 | 165200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20230816 | 165100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20230816 | 165000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20230816 | 164900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20230816 | 164800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20230816 | 164700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20230816 | 164600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20230816 | 164500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 153 | 20230816 | 164400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20230816 | 164300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20230816 | 164200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20230816 | 164100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20230816 | 164000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20230816 | 163900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20230816 | 163800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20230816 | 163700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20230816 | 163600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20230816 | 163500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20230816 | 163400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20230816 | 163300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20230816 | 163200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20230816 | 163100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20230816 | 163000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20230816 | 162900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20230816 | 162800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20230816 | 162700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20230816 | 162600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20230816 | 162500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20230816 | 162400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20230816 | 162300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20230816 | 162200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20230816 | 162100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20230816 | 162000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20230816 | 161900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20230816 | 161800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20230816 | 161700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20230816 | 161600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20230816 | 161500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 183 | 20230816 | 161400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20230816 | 161300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20230816 | 161200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20230816 | 161100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20230816 | 161000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20230816 | 160900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20230816 | 160800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20230816 | 160700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20230816 | 160600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20230816 | 160500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20230816 | 160400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20230816 | 160300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20230816 | 160200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20230816 | 160100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20230816 | 160000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20230816 | 155900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20230816 | 155800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20230816 | 155700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20230816 | 155600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20230816 | 155500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20230816 | 155400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20230816 | 155300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20230816 | 155200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20230816 | 155100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20230816 | 155000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20230816 | 154900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20230816 | 154800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20230816 | 154700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20230816 | 154600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20230816 | 154500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 213 | 20230816 | 154400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20230816 | 154300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20230816 | 154200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20230816 | 154100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20230816 | 154000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20230816 | 153900 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20230816 | 153800 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20230816 | 153700 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20230816 | 153600 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20230816 | 153500 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20230816 | 153400 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20230816 | 153300 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20230816 | 153200 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20230816 | 153100 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20230816 | 153000 | 1514646900 | 2470 | 2470 | 2470 | 2470 | 9613 |
| 228 | 20230816 | 152900 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 229 | 20230816 | 152800 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 230 | 20230816 | 152700 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 231 | 20230816 | 152600 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 232 | 20230816 | 152500 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 233 | 20230816 | 152400 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 234 | 20230816 | 152300 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 235 | 20230816 | 152200 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 236 | 20230816 | 152100 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 237 | 20230816 | 152000 | 1490902790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 238 | 20230816 | 151900 | 1490902790 | 2475 | 2470 | 2475 | 2470 | 787 |
| 239 | 20230816 | 151800 | 1488955210 | 2475 | 2475 | 2475 | 2465 | 8611 |
| 240 | 20230816 | 151700 | 1467725295 | 2475 | 2470 | 2480 | 2470 | 2328 |
| 241 | 20230816 | 151600 | 1461956800 | 2470 | 2470 | 2470 | 2465 | 2674 |
| 242 | 20230816 | 151500 | 1455352075 | 2465 | 2475 | 2475 | 2465 | 1246 |
| 243 | 20230816 | 151400 | 1452274555 | 2470 | 2475 | 2475 | 2470 | 2054 |
| 244 | 20230816 | 151300 | 1447200905 | 2475 | 2470 | 2475 | 2470 | 1161 |
| 245 | 20230816 | 151200 | 1444333225 | 2470 | 2470 | 2470 | 2465 | 1339 |
| 246 | 20230816 | 151100 | 1441027470 | 2470 | 2470 | 2470 | 2465 | 1315 |
| 247 | 20230816 | 151000 | 1437782105 | 2470 | 2470 | 2470 | 2465 | 27 |
| 248 | 20230816 | 150900 | 1437715535 | 2470 | 2470 | 2470 | 2460 | 1003 |
| 249 | 20230816 | 150800 | 1435245840 | 2470 | 2470 | 2470 | 2470 | 714 |
| 250 | 20230816 | 150700 | 1433482260 | 2470 | 2465 | 2470 | 2465 | 945 |
| 251 | 20230816 | 150600 | 1431148705 | 2465 | 2465 | 2465 | 2460 | 138 |
| 252 | 20230816 | 150500 | 1430809010 | 2465 | 2465 | 2465 | 2460 | 283 |
| 253 | 20230816 | 150400 | 1430111825 | 2465 | 2470 | 2470 | 2465 | 414 |
| 254 | 20230816 | 150300 | 1429090905 | 2470 | 2470 | 2470 | 2470 | 3 |
| 255 | 20230816 | 150200 | 1429083495 | 2470 | 2470 | 2470 | 2470 | 211 |
| 256 | 20230816 | 150100 | 1428562325 | 2470 | 2470 | 2470 | 2470 | 0 |
| 257 | 20230816 | 150000 | 1428562325 | 2470 | 2460 | 2470 | 2460 | 185 |
| 258 | 20230816 | 145900 | 1428106125 | 2460 | 2460 | 2460 | 2460 | 102 |
| 259 | 20230816 | 145800 | 1427855205 | 2455 | 2465 | 2465 | 2455 | 2568 |
| 260 | 20230816 | 145700 | 1421537760 | 2475 | 2475 | 2480 | 2465 | 995 |
| 261 | 20230816 | 145600 | 1419073440 | 2480 | 2460 | 2480 | 2460 | 2570 |
| 262 | 20230816 | 145500 | 1412721385 | 2465 | 2470 | 2470 | 2465 | 1007 |
| 263 | 20230816 | 145400 | 1410234130 | 2470 | 2470 | 2470 | 2470 | 148 |
| 264 | 20230816 | 145300 | 1409868570 | 2475 | 2460 | 2480 | 2460 | 7868 |
| 265 | 20230816 | 145200 | 1390426615 | 2455 | 2460 | 2460 | 2455 | 387 |
| 266 | 20230816 | 145100 | 1389476345 | 2460 | 2440 | 2460 | 2440 | 4784 |
| 267 | 20230816 | 145000 | 1377795075 | 2440 | 2470 | 2470 | 2440 | 13850 |
| 268 | 20230816 | 144900 | 1343868640 | 2465 | 2460 | 2465 | 2460 | 1188 |
| 269 | 20230816 | 144800 | 1340942765 | 2460 | 2465 | 2465 | 2460 | 153 |
| 270 | 20230816 | 144700 | 1340566370 | 2455 | 2465 | 2465 | 2455 | 1046 |
| 271 | 20230816 | 144600 | 1337991100 | 2465 | 2470 | 2470 | 2465 | 605 |
| 272 | 20230816 | 144500 | 1336496775 | 2470 | 2465 | 2475 | 2465 | 15829 |
| 273 | 20230816 | 144400 | 1297448055 | 2465 | 2470 | 2470 | 2455 | 12622 |
| 274 | 20230816 | 144300 | 1266430885 | 2470 | 2475 | 2475 | 2470 | 290 |
| 275 | 20230816 | 144200 | 1265714575 | 2460 | 2475 | 2475 | 2460 | 9362 |
| 276 | 20230816 | 144100 | 1242650110 | 2480 | 2480 | 2480 | 2480 | 102 |
| 277 | 20230816 | 144000 | 1242397150 | 2480 | 2470 | 2480 | 2465 | 1496 |
| 278 | 20230816 | 143900 | 1238705800 | 2470 | 2480 | 2480 | 2470 | 4013 |
| 279 | 20230816 | 143800 | 1228773795 | 2465 | 2480 | 2480 | 2465 | 5771 |
| 280 | 20230816 | 143700 | 1214515195 | 2475 | 2485 | 2485 | 2470 | 5267 |
| 281 | 20230816 | 143600 | 1201484460 | 2485 | 2485 | 2485 | 2485 | 0 |
| 282 | 20230816 | 143500 | 1201484460 | 2485 | 2480 | 2485 | 2480 | 2888 |
| 283 | 20230816 | 143400 | 1194322210 | 2480 | 2480 | 2480 | 2480 | 0 |
| 284 | 20230816 | 143300 | 1194322210 | 2480 | 2490 | 2490 | 2480 | 2957 |
| 285 | 20230816 | 143200 | 1186975060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 286 | 20230816 | 143100 | 1186975060 | 2490 | 2490 | 2490 | 2490 | 1 |
| 287 | 20230816 | 143000 | 1186972570 | 2485 | 2485 | 2485 | 2485 | 87 |
| 288 | 20230816 | 142900 | 1186756375 | 2485 | 2490 | 2490 | 2485 | 5518 |
| 289 | 20230816 | 142800 | 1173044140 | 2490 | 2490 | 2490 | 2490 | 5 |
| 290 | 20230816 | 142700 | 1173031690 | 2490 | 2490 | 2490 | 2485 | 525 |
| 291 | 20230816 | 142600 | 1171726440 | 2485 | 2485 | 2485 | 2485 | 25 |
| 292 | 20230816 | 142500 | 1171664315 | 2485 | 2485 | 2485 | 2485 | 399 |
| 293 | 20230816 | 142400 | 1170672800 | 2485 | 2485 | 2485 | 2480 | 3895 |
| 294 | 20230816 | 142300 | 1161000720 | 2485 | 2485 | 2490 | 2480 | 6129 |
| 295 | 20230816 | 142200 | 1145795105 | 2485 | 2485 | 2485 | 2485 | 82 |
| 296 | 20230816 | 142100 | 1145591335 | 2485 | 2485 | 2485 | 2480 | 6957 |
| 297 | 20230816 | 142000 | 1128303960 | 2485 | 2490 | 2490 | 2485 | 55 |
| 298 | 20230816 | 141900 | 1128167095 | 2490 | 2485 | 2490 | 2485 | 1770 |
| 299 | 20230816 | 141800 | 1123767835 | 2485 | 2490 | 2490 | 2485 | 1636 |
| 300 | 20230816 | 141700 | 1119702155 | 2490 | 2485 | 2490 | 2485 | 7 |
| 301 | 20230816 | 141600 | 1119684750 | 2490 | 2495 | 2495 | 2490 | 4922 |
| 302 | 20230816 | 141500 | 1107427970 | 2495 | 2495 | 2495 | 2495 | 5 |
| 303 | 20230816 | 141400 | 1107415495 | 2495 | 2495 | 2495 | 2495 | 0 |
| 304 | 20230816 | 141300 | 1107415495 | 2495 | 2495 | 2495 | 2495 | 228 |
| 305 | 20230816 | 141200 | 1106846635 | 2495 | 2500 | 2500 | 2495 | 18 |
| 306 | 20230816 | 141100 | 1106801650 | 2490 | 2490 | 2490 | 2490 | 100 |
| 307 | 20230816 | 141000 | 1106552650 | 2490 | 2495 | 2495 | 2490 | 405 |
| 308 | 20230816 | 140900 | 1105542200 | 2495 | 2490 | 2495 | 2485 | 2531 |
| 309 | 20230816 | 140800 | 1099243160 | 2495 | 2500 | 2500 | 2490 | 351 |
| 310 | 20230816 | 140700 | 1098369015 | 2490 | 2500 | 2500 | 2490 | 411 |
| 311 | 20230816 | 140600 | 1097345570 | 2500 | 2500 | 2500 | 2490 | 2268 |
| 312 | 20230816 | 140500 | 1091691695 | 2495 | 2500 | 2500 | 2495 | 82 |
| 313 | 20230816 | 140400 | 1091487095 | 2500 | 2500 | 2500 | 2500 | 11 |
| 314 | 20230816 | 140300 | 1091459595 | 2500 | 2500 | 2500 | 2500 | 5 |
| 315 | 20230816 | 140200 | 1091447095 | 2500 | 2495 | 2500 | 2490 | 1366 |
| 316 | 20230816 | 140100 | 1088039620 | 2495 | 2495 | 2495 | 2490 | 1505 |
| 317 | 20230816 | 140000 | 1084292145 | 2495 | 2495 | 2495 | 2495 | 1 |
| 318 | 20230816 | 135900 | 1084289650 | 2490 | 2490 | 2490 | 2490 | 17 |
| 319 | 20230816 | 135800 | 1084247320 | 2490 | 2490 | 2490 | 2490 | 189 |
| 320 | 20230816 | 135700 | 1083776710 | 2490 | 2490 | 2490 | 2490 | 1459 |
| 321 | 20230816 | 135600 | 1080143800 | 2490 | 2490 | 2490 | 2490 | 50 |
| 322 | 20230816 | 135500 | 1080019300 | 2495 | 2495 | 2495 | 2495 | 2 |
| 323 | 20230816 | 135400 | 1080014310 | 2490 | 2490 | 2490 | 2490 | 220 |
| 324 | 20230816 | 135300 | 1079466510 | 2495 | 2490 | 2495 | 2485 | 1350 |
| 325 | 20230816 | 135200 | 1076111035 | 2490 | 2490 | 2495 | 2485 | 6646 |
| 326 | 20230816 | 135100 | 1059579895 | 2490 | 2495 | 2495 | 2485 | 5172 |
| 327 | 20230816 | 135000 | 1046711455 | 2495 | 2495 | 2495 | 2495 | 362 |
| 328 | 20230816 | 134900 | 1045808265 | 2495 | 2495 | 2495 | 2490 | 70 |
| 329 | 20230816 | 134800 | 1045633665 | 2485 | 2480 | 2485 | 2480 | 3302 |
| 330 | 20230816 | 134700 | 1037428205 | 2480 | 2485 | 2485 | 2480 | 2002 |
| 331 | 20230816 | 134600 | 1032462815 | 2485 | 2485 | 2485 | 2480 | 749 |
| 332 | 20230816 | 134500 | 1030603345 | 2485 | 2485 | 2490 | 2485 | 1169 |
| 333 | 20230816 | 134400 | 1027697880 | 2485 | 2495 | 2495 | 2480 | 5921 |
| 334 | 20230816 | 134300 | 1012966050 | 2490 | 2495 | 2495 | 2490 | 1276 |
| 335 | 20230816 | 134200 | 1009784930 | 2490 | 2495 | 2495 | 2490 | 120 |
| 336 | 20230816 | 134100 | 1009485630 | 2495 | 2495 | 2495 | 2495 | 71 |
| 337 | 20230816 | 134000 | 1009308485 | 2495 | 2495 | 2495 | 2495 | 301 |
| 338 | 20230816 | 133900 | 1008557490 | 2495 | 2500 | 2505 | 2495 | 1529 |
| 339 | 20230816 | 133800 | 1004734990 | 2505 | 2505 | 2505 | 2505 | 67 |
| 340 | 20230816 | 133700 | 1004567155 | 2505 | 2505 | 2505 | 2505 | 500 |
| 341 | 20230816 | 133600 | 1003314655 | 2505 | 2505 | 2505 | 2505 | 0 |
| 342 | 20230816 | 133500 | 1003314655 | 2505 | 2505 | 2505 | 2505 | 0 |
| 343 | 20230816 | 133400 | 1003314655 | 2505 | 2505 | 2505 | 2505 | 1 |
| 344 | 20230816 | 133300 | 1003312150 | 2500 | 2505 | 2505 | 2500 | 1065 |
| 345 | 20230816 | 133200 | 1000649490 | 2505 | 2505 | 2505 | 2505 | 493 |
| 346 | 20230816 | 133100 | 999414525 | 2510 | 2505 | 2510 | 2505 | 1334 |
| 347 | 20230816 | 133000 | 996072850 | 2505 | 2495 | 2505 | 2495 | 8513 |
| 348 | 20230816 | 132900 | 974818450 | 2490 | 2495 | 2495 | 2490 | 2151 |
| 349 | 20230816 | 132800 | 969451980 | 2490 | 2500 | 2500 | 2485 | 4443 |
| 350 | 20230816 | 132700 | 958385890 | 2495 | 2500 | 2505 | 2495 | 3927 |
| 351 | 20230816 | 132600 | 948579365 | 2500 | 2500 | 2505 | 2500 | 31832 |
| 352 | 20230816 | 132500 | 868999300 | 2500 | 2510 | 2510 | 2500 | 17681 |
| 353 | 20230816 | 132400 | 824701070 | 2510 | 2510 | 2510 | 2510 | 0 |
| 354 | 20230816 | 132300 | 824701070 | 2510 | 2510 | 2510 | 2510 | 0 |
| 355 | 20230816 | 132200 | 824701070 | 2510 | 2510 | 2510 | 2510 | 500 |
| 356 | 20230816 | 132100 | 823446070 | 2515 | 2515 | 2515 | 2515 | 0 |
| 357 | 20230816 | 132000 | 823446070 | 2515 | 2515 | 2515 | 2515 | 0 |
| 358 | 20230816 | 131900 | 823446070 | 2515 | 2515 | 2515 | 2515 | 137 |
| 359 | 20230816 | 131800 | 823101515 | 2515 | 2520 | 2520 | 2515 | 2058 |
| 360 | 20230816 | 131700 | 817922325 | 2520 | 2520 | 2520 | 2520 | 49 |
| 361 | 20230816 | 131600 | 817798845 | 2520 | 2520 | 2520 | 2520 | 0 |
| 362 | 20230816 | 131500 | 817798845 | 2520 | 2520 | 2520 | 2520 | 0 |
| 363 | 20230816 | 131400 | 817798845 | 2520 | 2520 | 2520 | 2520 | 0 |
| 364 | 20230816 | 131300 | 817798845 | 2520 | 2520 | 2520 | 2520 | 0 |
| 365 | 20230816 | 131200 | 817798845 | 2520 | 2520 | 2520 | 2520 | 151 |
| 366 | 20230816 | 131100 | 817418325 | 2515 | 2515 | 2515 | 2515 | 12 |
| 367 | 20230816 | 131000 | 817388145 | 2515 | 2515 | 2515 | 2515 | 7 |
| 368 | 20230816 | 130900 | 817370540 | 2525 | 2525 | 2525 | 2525 | 0 |
| 369 | 20230816 | 130800 | 817370540 | 2525 | 2525 | 2525 | 2520 | 1200 |
| 370 | 20230816 | 130700 | 814340790 | 2525 | 2525 | 2525 | 2525 | 0 |
| 371 | 20230816 | 130600 | 814340790 | 2525 | 2520 | 2525 | 2520 | 1135 |
| 372 | 20230816 | 130500 | 811477415 | 2510 | 2510 | 2510 | 2510 | 0 |
| 373 | 20230816 | 130400 | 811477415 | 2510 | 2510 | 2510 | 2510 | 357 |
| 374 | 20230816 | 130300 | 810581345 | 2515 | 2515 | 2515 | 2515 | 0 |
| 375 | 20230816 | 130200 | 810581345 | 2515 | 2515 | 2515 | 2515 | 577 |
| 376 | 20230816 | 130100 | 809130190 | 2510 | 2510 | 2510 | 2510 | 6 |
| 377 | 20230816 | 130000 | 809115130 | 2510 | 2510 | 2515 | 2510 | 108 |
| 378 | 20230816 | 125900 | 808844040 | 2510 | 2510 | 2515 | 2505 | 8310 |
| 379 | 20230816 | 125800 | 787993425 | 2515 | 2520 | 2520 | 2515 | 4652 |
| 380 | 20230816 | 125700 | 776292630 | 2515 | 2520 | 2520 | 2515 | 16 |
| 381 | 20230816 | 125600 | 776252360 | 2520 | 2525 | 2525 | 2520 | 7 |
| 382 | 20230816 | 125500 | 776234715 | 2520 | 2520 | 2520 | 2520 | 320 |
| 383 | 20230816 | 125400 | 775428315 | 2520 | 2520 | 2520 | 2520 | 0 |
| 384 | 20230816 | 125300 | 775428315 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 385 | 20230816 | 125200 | 772908315 | 2525 | 2520 | 2525 | 2520 | 1240 |
| 386 | 20230816 | 125100 | 769777320 | 2525 | 2525 | 2525 | 2525 | 58 |
| 387 | 20230816 | 125000 | 769630870 | 2525 | 2520 | 2525 | 2515 | 609 |
| 388 | 20230816 | 124900 | 768097610 | 2525 | 2525 | 2525 | 2525 | 0 |
| 389 | 20230816 | 124800 | 768097610 | 2525 | 2525 | 2525 | 2525 | 0 |
| 390 | 20230816 | 124700 | 768097610 | 2525 | 2525 | 2525 | 2525 | 0 |
| 391 | 20230816 | 124600 | 768097610 | 2525 | 2525 | 2525 | 2520 | 2410 |
| 392 | 20230816 | 124500 | 762022360 | 2525 | 2525 | 2525 | 2525 | 43 |
| 393 | 20230816 | 124400 | 761913785 | 2525 | 2525 | 2530 | 2525 | 516 |
| 394 | 20230816 | 124300 | 760610880 | 2525 | 2530 | 2530 | 2525 | 62 |
| 395 | 20230816 | 124200 | 760454080 | 2530 | 2530 | 2530 | 2530 | 4 |
| 396 | 20230816 | 124100 | 760443960 | 2530 | 2530 | 2530 | 2530 | 1 |
| 397 | 20230816 | 124000 | 760441430 | 2530 | 2530 | 2530 | 2530 | 213 |
| 398 | 20230816 | 123900 | 759902540 | 2525 | 2525 | 2525 | 2525 | 210 |
| 399 | 20230816 | 123800 | 759372290 | 2530 | 2525 | 2530 | 2525 | 501 |
| 400 | 20230816 | 123700 | 758107260 | 2530 | 2525 | 2530 | 2525 | 632 |
| 401 | 20230816 | 123600 | 756511455 | 2525 | 2525 | 2525 | 2525 | 51 |
| 402 | 20230816 | 123500 | 756382680 | 2525 | 2525 | 2525 | 2525 | 103 |
| 403 | 20230816 | 123400 | 756122605 | 2525 | 2525 | 2525 | 2525 | 709 |
| 404 | 20230816 | 123300 | 754332380 | 2525 | 2525 | 2525 | 2525 | 46 |
| 405 | 20230816 | 123200 | 754216230 | 2525 | 2525 | 2525 | 2525 | 0 |
| 406 | 20230816 | 123100 | 754216230 | 2525 | 2525 | 2525 | 2525 | 10 |
| 407 | 20230816 | 123000 | 754190980 | 2525 | 2525 | 2525 | 2525 | 0 |
| 408 | 20230816 | 122900 | 754190980 | 2525 | 2525 | 2525 | 2525 | 635 |
| 409 | 20230816 | 122800 | 752587605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 410 | 20230816 | 122700 | 752587605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 411 | 20230816 | 122600 | 752587605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 412 | 20230816 | 122500 | 752587605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 413 | 20230816 | 122400 | 752587605 | 2525 | 2525 | 2525 | 2525 | 3 |
| 414 | 20230816 | 122300 | 752580030 | 2525 | 2520 | 2525 | 2520 | 4 |
| 415 | 20230816 | 122200 | 752569935 | 2515 | 2525 | 2525 | 2515 | 5000 |
| 416 | 20230816 | 122100 | 739986555 | 2520 | 2520 | 2520 | 2520 | 0 |
| 417 | 20230816 | 122000 | 739986555 | 2520 | 2520 | 2520 | 2520 | 48 |
| 418 | 20230816 | 121900 | 739865595 | 2515 | 2515 | 2515 | 2515 | 0 |
| 419 | 20230816 | 121800 | 739865595 | 2515 | 2515 | 2515 | 2510 | 95 |
| 420 | 20230816 | 121700 | 739626695 | 2510 | 2510 | 2510 | 2510 | 0 |
| 421 | 20230816 | 121600 | 739626695 | 2510 | 2515 | 2515 | 2510 | 300 |
| 422 | 20230816 | 121500 | 738872690 | 2505 | 2515 | 2515 | 2505 | 2999 |
| 423 | 20230816 | 121400 | 731356090 | 2530 | 2525 | 2530 | 2510 | 903 |
| 424 | 20230816 | 121300 | 729085010 | 2510 | 2515 | 2515 | 2510 | 1000 |
| 425 | 20230816 | 121200 | 726571890 | 2515 | 2525 | 2525 | 2515 | 100 |
| 426 | 20230816 | 121100 | 726319910 | 2530 | 2530 | 2530 | 2530 | 15 |
| 427 | 20230816 | 121000 | 726281960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 428 | 20230816 | 120900 | 726281960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 429 | 20230816 | 120800 | 726281960 | 2520 | 2520 | 2520 | 2520 | 98 |
| 430 | 20230816 | 120700 | 726035000 | 2515 | 2515 | 2515 | 2515 | 2 |
| 431 | 20230816 | 120600 | 726029970 | 2520 | 2520 | 2520 | 2520 | 200 |
| 432 | 20230816 | 120500 | 725525970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 433 | 20230816 | 120400 | 725525970 | 2520 | 2515 | 2520 | 2515 | 749 |
| 434 | 20230816 | 120300 | 723642230 | 2515 | 2515 | 2515 | 2515 | 1 |
| 435 | 20230816 | 120200 | 723639715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 436 | 20230816 | 120100 | 723639715 | 2515 | 2515 | 2515 | 2510 | 989 |
| 437 | 20230816 | 120000 | 721152630 | 2515 | 2515 | 2515 | 2515 | 0 |
| 438 | 20230816 | 115900 | 721152630 | 2515 | 2515 | 2515 | 2515 | 7 |
| 439 | 20230816 | 115800 | 721135025 | 2515 | 2510 | 2515 | 2510 | 31 |
| 440 | 20230816 | 115700 | 721057210 | 2515 | 2515 | 2515 | 2510 | 964 |
| 441 | 20230816 | 115600 | 718637525 | 2515 | 2515 | 2515 | 2515 | 4 |
| 442 | 20230816 | 115500 | 718627465 | 2515 | 2520 | 2520 | 2505 | 1006 |
| 443 | 20230816 | 115400 | 716106465 | 2520 | 2520 | 2520 | 2520 | 4 |
| 444 | 20230816 | 115300 | 716096385 | 2510 | 2510 | 2520 | 2510 | 3857 |
| 445 | 20230816 | 115200 | 706411775 | 2510 | 2515 | 2515 | 2505 | 1466 |
| 446 | 20230816 | 115100 | 702733370 | 2515 | 2510 | 2515 | 2510 | 565 |
| 447 | 20230816 | 115000 | 701314895 | 2515 | 2510 | 2520 | 2510 | 299 |
| 448 | 20230816 | 114900 | 700564365 | 2510 | 2505 | 2510 | 2505 | 1057 |
| 449 | 20230816 | 114800 | 697911300 | 2505 | 2520 | 2520 | 2505 | 16960 |
| 450 | 20230816 | 114700 | 655324885 | 2520 | 2515 | 2520 | 2515 | 2290 |
| 451 | 20230816 | 114600 | 649559085 | 2515 | 2520 | 2520 | 2515 | 258 |
| 452 | 20230816 | 114500 | 648909775 | 2520 | 2520 | 2520 | 2520 | 3869 |
| 453 | 20230816 | 114400 | 639159895 | 2525 | 2525 | 2525 | 2525 | 2663 |
| 454 | 20230816 | 114300 | 632435820 | 2530 | 2530 | 2530 | 2530 | 0 |
| 455 | 20230816 | 114200 | 632435820 | 2530 | 2530 | 2530 | 2530 | 89 |
| 456 | 20230816 | 114100 | 632210650 | 2535 | 2535 | 2535 | 2535 | 1 |
| 457 | 20230816 | 114000 | 632208115 | 2540 | 2540 | 2540 | 2540 | 0 |
| 458 | 20230816 | 113900 | 632208115 | 2540 | 2540 | 2540 | 2540 | 1 |
| 459 | 20230816 | 113800 | 632205575 | 2540 | 2525 | 2540 | 2525 | 8 |
| 460 | 20230816 | 113700 | 632185360 | 2525 | 2525 | 2525 | 2525 | 200 |
| 461 | 20230816 | 113600 | 631680360 | 2540 | 2540 | 2540 | 2540 | 0 |
| 462 | 20230816 | 113500 | 631680360 | 2540 | 2530 | 2540 | 2530 | 116 |
| 463 | 20230816 | 113400 | 631386870 | 2540 | 2535 | 2540 | 2530 | 69 |
| 464 | 20230816 | 113300 | 631212225 | 2540 | 2540 | 2540 | 2540 | 0 |
| 465 | 20230816 | 113200 | 631212225 | 2540 | 2540 | 2540 | 2540 | 0 |
| 466 | 20230816 | 113100 | 631212225 | 2540 | 2540 | 2540 | 2540 | 1 |
| 467 | 20230816 | 113000 | 631209685 | 2540 | 2530 | 2540 | 2530 | 85 |
| 468 | 20230816 | 112900 | 630994625 | 2530 | 2530 | 2530 | 2530 | 60 |
| 469 | 20230816 | 112800 | 630842825 | 2530 | 2530 | 2530 | 2530 | 156 |
| 470 | 20230816 | 112700 | 630448145 | 2540 | 2540 | 2540 | 2540 | 11 |
| 471 | 20230816 | 112600 | 630420205 | 2530 | 2530 | 2530 | 2530 | 1 |
| 472 | 20230816 | 112500 | 630417675 | 2530 | 2530 | 2530 | 2530 | 1701 |
| 473 | 20230816 | 112400 | 626114145 | 2530 | 2530 | 2535 | 2530 | 227 |
| 474 | 20230816 | 112300 | 625539730 | 2530 | 2535 | 2535 | 2530 | 330 |
| 475 | 20230816 | 112200 | 624703340 | 2550 | 2550 | 2550 | 2550 | 40 |
| 476 | 20230816 | 112100 | 624601340 | 2535 | 2535 | 2535 | 2535 | 0 |
| 477 | 20230816 | 112000 | 624601340 | 2535 | 2540 | 2540 | 2535 | 270 |
| 478 | 20230816 | 111900 | 623916640 | 2535 | 2535 | 2535 | 2535 | 50 |
| 479 | 20230816 | 111800 | 623789890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 480 | 20230816 | 111700 | 623789890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 481 | 20230816 | 111600 | 623789890 | 2535 | 2535 | 2535 | 2535 | 140 |
| 482 | 20230816 | 111500 | 623434990 | 2540 | 2555 | 2555 | 2540 | 1268 |
| 483 | 20230816 | 111400 | 620212630 | 2555 | 2555 | 2555 | 2555 | 0 |
| 484 | 20230816 | 111300 | 620212630 | 2555 | 2555 | 2555 | 2555 | 1 |
| 485 | 20230816 | 111200 | 620210075 | 2555 | 2555 | 2555 | 2555 | 11 |
| 486 | 20230816 | 111100 | 620181970 | 2540 | 2540 | 2540 | 2540 | 92 |
| 487 | 20230816 | 111000 | 619948290 | 2540 | 2540 | 2540 | 2540 | 1326 |
| 488 | 20230816 | 110900 | 616580250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 489 | 20230816 | 110800 | 616580250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 490 | 20230816 | 110700 | 616580250 | 2540 | 2545 | 2545 | 2540 | 45 |
| 491 | 20230816 | 110600 | 616465945 | 2540 | 2545 | 2550 | 2540 | 547 |
| 492 | 20230816 | 110500 | 615073235 | 2545 | 2550 | 2550 | 2545 | 34 |
| 493 | 20230816 | 110400 | 614986700 | 2550 | 2560 | 2560 | 2550 | 36 |
| 494 | 20230816 | 110300 | 614894640 | 2560 | 2560 | 2560 | 2560 | 0 |
| 495 | 20230816 | 110200 | 614894640 | 2560 | 2555 | 2560 | 2555 | 2 |
| 496 | 20230816 | 110100 | 614889525 | 2560 | 2555 | 2560 | 2555 | 1000 |
| 497 | 20230816 | 110000 | 612332110 | 2555 | 2555 | 2555 | 2555 | 500 |
| 498 | 20230816 | 105900 | 611054610 | 2555 | 2550 | 2555 | 2545 | 6813 |
| 499 | 20230816 | 105800 | 593701500 | 2555 | 2555 | 2555 | 2550 | 187 |
| 500 | 20230816 | 105700 | 593224005 | 2550 | 2555 | 2555 | 2550 | 2994 |
| 501 | 20230816 | 105600 | 585588110 | 2555 | 2550 | 2555 | 2550 | 6 |
| 502 | 20230816 | 105500 | 585572790 | 2550 | 2550 | 2555 | 2550 | 815 |
| 503 | 20230816 | 105400 | 583494525 | 2555 | 2545 | 2555 | 2545 | 4538 |
| 504 | 20230816 | 105300 | 571936855 | 2545 | 2545 | 2545 | 2545 | 0 |
| 505 | 20230816 | 105200 | 571936855 | 2545 | 2545 | 2545 | 2545 | 1 |
| 506 | 20230816 | 105100 | 571934310 | 2545 | 2540 | 2545 | 2540 | 27 |
| 507 | 20230816 | 105000 | 571865680 | 2540 | 2540 | 2540 | 2540 | 800 |
| 508 | 20230816 | 104900 | 569833680 | 2540 | 2540 | 2540 | 2540 | 96 |
| 509 | 20230816 | 104800 | 569589840 | 2545 | 2545 | 2545 | 2545 | 101 |
| 510 | 20230816 | 104700 | 569332795 | 2535 | 2545 | 2545 | 2535 | 1225 |
| 511 | 20230816 | 104600 | 566227410 | 2545 | 2535 | 2545 | 2535 | 1377 |
| 512 | 20230816 | 104500 | 562736705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 513 | 20230816 | 104400 | 562736705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 514 | 20230816 | 104300 | 562736705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 515 | 20230816 | 104200 | 562736705 | 2545 | 2545 | 2545 | 2545 | 1 |
| 516 | 20230816 | 104100 | 562734160 | 2535 | 2540 | 2540 | 2535 | 70 |
| 517 | 20230816 | 104000 | 562556705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 518 | 20230816 | 103900 | 562556705 | 2535 | 2535 | 2535 | 2535 | 2837 |
| 519 | 20230816 | 103800 | 555364910 | 2540 | 2540 | 2540 | 2540 | 663 |
| 520 | 20230816 | 103700 | 553680890 | 2540 | 2540 | 2545 | 2540 | 172 |
| 521 | 20230816 | 103600 | 553243740 | 2540 | 2540 | 2540 | 2540 | 0 |
| 522 | 20230816 | 103500 | 553243740 | 2540 | 2540 | 2545 | 2540 | 691 |
| 523 | 20230816 | 103400 | 551488595 | 2545 | 2540 | 2545 | 2540 | 5807 |
| 524 | 20230816 | 103300 | 536738810 | 2535 | 2535 | 2535 | 2535 | 2959 |
| 525 | 20230816 | 103200 | 529237745 | 2535 | 2530 | 2535 | 2530 | 1008 |
| 526 | 20230816 | 103100 | 526687460 | 2530 | 2535 | 2535 | 2530 | 574 |
| 527 | 20230816 | 103000 | 525235215 | 2535 | 2520 | 2535 | 2520 | 600 |
| 528 | 20230816 | 102900 | 523719210 | 2530 | 2530 | 2530 | 2520 | 1002 |
| 529 | 20230816 | 102800 | 521194150 | 2520 | 2520 | 2525 | 2520 | 2404 |
| 530 | 20230816 | 102700 | 515135570 | 2525 | 2515 | 2530 | 2515 | 5301 |
| 531 | 20230816 | 102600 | 501800540 | 2520 | 2535 | 2535 | 2520 | 600 |
| 532 | 20230816 | 102500 | 500286970 | 2535 | 2530 | 2535 | 2530 | 23 |
| 533 | 20230816 | 102400 | 500228775 | 2525 | 2525 | 2525 | 2525 | 15 |
| 534 | 20230816 | 102300 | 500190900 | 2525 | 2525 | 2525 | 2525 | 21 |
| 535 | 20230816 | 102200 | 500137875 | 2525 | 2525 | 2525 | 2525 | 502 |
| 536 | 20230816 | 102100 | 498870325 | 2530 | 2525 | 2530 | 2525 | 1001 |
| 537 | 20230816 | 102000 | 496342795 | 2525 | 2525 | 2525 | 2525 | 1234 |
| 538 | 20230816 | 101900 | 493226945 | 2525 | 2525 | 2525 | 2525 | 10 |
| 539 | 20230816 | 101800 | 493201695 | 2525 | 2530 | 2530 | 2520 | 336 |
| 540 | 20230816 | 101700 | 492353405 | 2515 | 2515 | 2535 | 2515 | 2294 |
| 541 | 20230816 | 101600 | 486571070 | 2540 | 2525 | 2540 | 2520 | 16635 |
| 542 | 20230816 | 101500 | 444611645 | 2525 | 2530 | 2530 | 2525 | 1565 |
| 543 | 20230816 | 101400 | 440653290 | 2540 | 2540 | 2540 | 2530 | 1027 |
| 544 | 20230816 | 101300 | 438053920 | 2535 | 2535 | 2535 | 2535 | 1280 |
| 545 | 20230816 | 101200 | 434809120 | 2535 | 2535 | 2535 | 2535 | 168 |
| 546 | 20230816 | 101100 | 434383240 | 2535 | 2530 | 2535 | 2530 | 41 |
| 547 | 20230816 | 101000 | 434279505 | 2530 | 2535 | 2535 | 2530 | 7 |
| 548 | 20230816 | 100900 | 434261785 | 2535 | 2535 | 2535 | 2535 | 1 |
| 549 | 20230816 | 100800 | 434259250 | 2530 | 2530 | 2530 | 2530 | 1402 |
| 550 | 20230816 | 100700 | 430712190 | 2530 | 2530 | 2530 | 2530 | 5 |
| 551 | 20230816 | 100600 | 430699540 | 2530 | 2535 | 2535 | 2530 | 810 |
| 552 | 20230816 | 100500 | 428647690 | 2535 | 2530 | 2535 | 2530 | 560 |
| 553 | 20230816 | 100400 | 427228385 | 2530 | 2530 | 2530 | 2530 | 507 |
| 554 | 20230816 | 100300 | 425945675 | 2530 | 2525 | 2530 | 2525 | 452 |
| 555 | 20230816 | 100200 | 424804120 | 2530 | 2530 | 2530 | 2530 | 73 |
| 556 | 20230816 | 100100 | 424619430 | 2530 | 2530 | 2530 | 2525 | 703 |
| 557 | 20230816 | 100000 | 422843340 | 2530 | 2525 | 2530 | 2525 | 13 |
| 558 | 20230816 | 095900 | 422810500 | 2525 | 2525 | 2530 | 2525 | 1525 |
| 559 | 20230816 | 095800 | 418954855 | 2530 | 2530 | 2530 | 2530 | 807 |
| 560 | 20230816 | 095700 | 416913145 | 2525 | 2525 | 2525 | 2525 | 500 |
| 561 | 20230816 | 095600 | 415650645 | 2525 | 2525 | 2525 | 2525 | 1756 |
| 562 | 20230816 | 095500 | 411216745 | 2525 | 2530 | 2530 | 2525 | 2745 |
| 563 | 20230816 | 095400 | 404285370 | 2530 | 2530 | 2530 | 2525 | 1955 |
| 564 | 20230816 | 095300 | 399339405 | 2530 | 2530 | 2530 | 2530 | 1155 |
| 565 | 20230816 | 095200 | 396417255 | 2530 | 2535 | 2535 | 2530 | 559 |
| 566 | 20230816 | 095100 | 395001415 | 2535 | 2535 | 2535 | 2535 | 714 |
| 567 | 20230816 | 095000 | 393191425 | 2535 | 2535 | 2535 | 2535 | 0 |
| 568 | 20230816 | 094900 | 393191425 | 2535 | 2535 | 2535 | 2530 | 16 |
| 569 | 20230816 | 094800 | 393150890 | 2535 | 2535 | 2535 | 2535 | 13 |
| 570 | 20230816 | 094700 | 393117935 | 2525 | 2525 | 2525 | 2525 | 275 |
| 571 | 20230816 | 094600 | 392423560 | 2525 | 2525 | 2525 | 2525 | 1188 |
| 572 | 20230816 | 094500 | 389423860 | 2530 | 2530 | 2530 | 2525 | 965 |
| 573 | 20230816 | 094400 | 386983975 | 2525 | 2525 | 2525 | 2525 | 672 |
| 574 | 20230816 | 094300 | 385287175 | 2525 | 2530 | 2530 | 2525 | 2538 |
| 575 | 20230816 | 094200 | 378870150 | 2530 | 2540 | 2540 | 2530 | 301 |
| 576 | 20230816 | 094100 | 378108610 | 2540 | 2530 | 2540 | 2530 | 6 |
| 577 | 20230816 | 094000 | 378093380 | 2530 | 2535 | 2535 | 2530 | 2487 |
| 578 | 20230816 | 093900 | 371797650 | 2535 | 2535 | 2535 | 2535 | 1200 |
| 579 | 20230816 | 093800 | 368755650 | 2540 | 2540 | 2540 | 2540 | 1863 |
| 580 | 20230816 | 093700 | 364023630 | 2540 | 2540 | 2540 | 2540 | 1048 |
| 581 | 20230816 | 093600 | 361361710 | 2540 | 2550 | 2550 | 2540 | 42 |
| 582 | 20230816 | 093500 | 361254980 | 2550 | 2550 | 2550 | 2550 | 0 |
| 583 | 20230816 | 093400 | 361254980 | 2550 | 2540 | 2550 | 2535 | 5831 |
| 584 | 20230816 | 093300 | 346472335 | 2535 | 2535 | 2535 | 2535 | 1405 |
| 585 | 20230816 | 093200 | 342910660 | 2545 | 2550 | 2550 | 2545 | 130 |
| 586 | 20230816 | 093100 | 342579650 | 2545 | 2530 | 2545 | 2525 | 795 |
| 587 | 20230816 | 093000 | 340568710 | 2530 | 2530 | 2535 | 2530 | 1287 |
| 588 | 20230816 | 092900 | 337312595 | 2530 | 2540 | 2540 | 2530 | 6485 |
| 589 | 20230816 | 092800 | 320870385 | 2540 | 2555 | 2560 | 2540 | 4528 |
| 590 | 20230816 | 092700 | 309290795 | 2550 | 2530 | 2550 | 2530 | 2211 |
| 591 | 20230816 | 092600 | 303675600 | 2530 | 2530 | 2530 | 2530 | 2375 |
| 592 | 20230816 | 092500 | 297666850 | 2530 | 2530 | 2530 | 2525 | 1848 |
| 593 | 20230816 | 092400 | 292995580 | 2530 | 2540 | 2545 | 2525 | 5555 |
| 594 | 20230816 | 092300 | 278941900 | 2540 | 2545 | 2545 | 2540 | 4190 |
| 595 | 20230816 | 092200 | 268299295 | 2545 | 2550 | 2550 | 2545 | 7138 |
| 596 | 20230816 | 092100 | 250124030 | 2550 | 2550 | 2560 | 2550 | 696 |
| 597 | 20230816 | 092000 | 248344230 | 2555 | 2555 | 2555 | 2550 | 2375 |
| 598 | 20230816 | 091900 | 242279570 | 2555 | 2555 | 2555 | 2555 | 1789 |
| 599 | 20230816 | 091800 | 237708675 | 2555 | 2550 | 2555 | 2540 | 384 |
| 600 | 20230816 | 091700 | 236731380 | 2540 | 2540 | 2550 | 2535 | 3463 |
| 601 | 20230816 | 091600 | 227934575 | 2540 | 2540 | 2545 | 2540 | 3274 |
| 602 | 20230816 | 091500 | 219618405 | 2540 | 2530 | 2540 | 2530 | 7874 |
| 603 | 20230816 | 091400 | 199673290 | 2535 | 2525 | 2535 | 2525 | 2571 |
| 604 | 20230816 | 091300 | 193162655 | 2525 | 2535 | 2535 | 2520 | 8428 |
| 605 | 20230816 | 091200 | 171891460 | 2530 | 2545 | 2545 | 2530 | 13760 |
| 606 | 20230816 | 091100 | 136966385 | 2545 | 2545 | 2545 | 2545 | 888 |
| 607 | 20230816 | 091000 | 134706425 | 2560 | 2565 | 2565 | 2545 | 5636 |
| 608 | 20230816 | 090900 | 120362620 | 2550 | 2565 | 2570 | 2550 | 5021 |
| 609 | 20230816 | 090800 | 107483900 | 2565 | 2550 | 2565 | 2545 | 301 |
| 610 | 20230816 | 090700 | 106717585 | 2545 | 2580 | 2580 | 2545 | 14553 |
| 611 | 20230816 | 090600 | 69493410 | 2570 | 2575 | 2575 | 2570 | 2102 |
| 612 | 20230816 | 090500 | 64086020 | 2570 | 2570 | 2580 | 2565 | 1399 |
| 613 | 20230816 | 090400 | 60492050 | 2565 | 2565 | 2565 | 2565 | 797 |
| 614 | 20230816 | 090300 | 58447745 | 2565 | 2575 | 2575 | 2565 | 1993 |
| 615 | 20230816 | 090200 | 53329605 | 2575 | 2575 | 2575 | 2570 | 690 |
| 616 | 20230816 | 090100 | 51556200 | 2575 | 2585 | 2590 | 2575 | 8570 |
| 617 | 20230816 | 090000 | 29445725 | 2585 | 2600 | 2600 | 2585 | 10293 |