31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 3 | 20230816 | 192500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230816 | 192400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230816 | 192300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230816 | 192200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230816 | 192100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230816 | 192000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230816 | 191900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230816 | 191800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230816 | 191700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230816 | 191600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230816 | 191500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230816 | 191400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230816 | 191300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230816 | 191200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230816 | 191100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230816 | 191000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230816 | 190900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230816 | 190800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230816 | 190700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230816 | 190600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230816 | 190500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230816 | 190400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230816 | 190300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230816 | 190200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230816 | 190100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230816 | 190000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230816 | 185900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230816 | 185800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230816 | 185700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230816 | 185600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 33 | 20230816 | 185500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230816 | 185400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230816 | 185300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230816 | 185200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230816 | 185100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230816 | 185000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230816 | 184900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230816 | 184800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230816 | 184700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230816 | 184600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230816 | 184500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230816 | 184400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230816 | 184300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230816 | 184200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230816 | 184100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230816 | 184000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230816 | 183900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230816 | 183800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230816 | 183700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230816 | 183600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230816 | 183500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230816 | 183400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230816 | 183300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230816 | 183200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230816 | 183100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230816 | 183000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230816 | 182900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230816 | 182800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230816 | 182700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230816 | 182600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 63 | 20230816 | 182500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230816 | 182400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230816 | 182300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230816 | 182200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230816 | 182100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230816 | 182000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230816 | 181900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230816 | 181800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230816 | 181700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230816 | 181600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230816 | 181500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230816 | 181400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230816 | 181300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230816 | 181200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230816 | 181100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230816 | 181000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230816 | 180900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230816 | 180800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230816 | 180700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230816 | 180600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230816 | 180500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230816 | 180400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230816 | 180300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230816 | 180200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230816 | 180100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230816 | 180000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230816 | 175900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230816 | 175800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230816 | 175700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230816 | 175600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 93 | 20230816 | 175500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230816 | 175400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230816 | 175300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230816 | 175200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230816 | 175100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230816 | 175000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230816 | 174900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230816 | 174800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230816 | 174700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230816 | 174600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230816 | 174500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230816 | 174400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230816 | 174300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230816 | 174200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230816 | 174100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230816 | 174000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230816 | 173900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230816 | 173800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230816 | 173700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230816 | 173600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230816 | 173500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230816 | 173400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230816 | 173300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230816 | 173200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230816 | 173100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230816 | 173000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230816 | 172900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230816 | 172800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230816 | 172700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230816 | 172600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 123 | 20230816 | 172500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230816 | 172400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230816 | 172300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230816 | 172200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230816 | 172100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230816 | 172000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230816 | 171900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230816 | 171800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230816 | 171700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230816 | 171600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230816 | 171500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230816 | 171400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230816 | 171300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230816 | 171200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230816 | 171100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230816 | 171000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230816 | 170900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230816 | 170800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230816 | 170700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230816 | 170600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230816 | 170500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230816 | 170400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230816 | 170300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230816 | 170200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230816 | 170100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230816 | 170000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230816 | 165900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230816 | 165800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230816 | 165700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230816 | 165600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 153 | 20230816 | 165500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230816 | 165400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230816 | 165300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230816 | 165200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230816 | 165100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230816 | 165000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230816 | 164900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230816 | 164800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230816 | 164700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230816 | 164600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230816 | 164500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230816 | 164400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230816 | 164300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230816 | 164200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230816 | 164100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230816 | 164000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230816 | 163900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230816 | 163800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230816 | 163700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230816 | 163600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230816 | 163500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230816 | 163400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230816 | 163300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230816 | 163200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230816 | 163100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230816 | 163000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230816 | 162900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230816 | 162800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230816 | 162700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230816 | 162600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 183 | 20230816 | 162500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230816 | 162400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230816 | 162300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230816 | 162200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230816 | 162100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230816 | 162000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230816 | 161900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230816 | 161800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230816 | 161700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230816 | 161600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230816 | 161500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230816 | 161400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230816 | 161300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230816 | 161200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230816 | 161100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230816 | 161000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230816 | 160900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230816 | 160800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230816 | 160700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230816 | 160600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230816 | 160500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230816 | 160400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230816 | 160300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230816 | 160200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230816 | 160100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230816 | 160000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230816 | 155900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230816 | 155800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230816 | 155700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230816 | 155600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 213 | 20230816 | 155500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230816 | 155400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230816 | 155300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20230816 | 155200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20230816 | 155100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20230816 | 155000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20230816 | 154900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20230816 | 154800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20230816 | 154700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20230816 | 154600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20230816 | 154500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20230816 | 154400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20230816 | 154300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20230816 | 154200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20230816 | 154100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20230816 | 154000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20230816 | 153900 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20230816 | 153800 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20230816 | 153700 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20230816 | 153600 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20230816 | 153500 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20230816 | 153400 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20230816 | 153300 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 236 | 20230816 | 153200 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 237 | 20230816 | 153100 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 238 | 20230816 | 153000 | 2260476030 | 2440 | 2440 | 2440 | 2440 | 8120 |
| 239 | 20230816 | 152900 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 240 | 20230816 | 152800 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 241 | 20230816 | 152700 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 242 | 20230816 | 152600 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 243 | 20230816 | 152500 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 244 | 20230816 | 152400 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 245 | 20230816 | 152300 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 246 | 20230816 | 152200 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 247 | 20230816 | 152100 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 248 | 20230816 | 152000 | 2240663230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 249 | 20230816 | 151900 | 2240663230 | 2450 | 2445 | 2450 | 2445 | 4146 |
| 250 | 20230816 | 151800 | 2230514975 | 2445 | 2450 | 2450 | 2440 | 779 |
| 251 | 20230816 | 151700 | 2228613700 | 2445 | 2445 | 2450 | 2445 | 4442 |
| 252 | 20230816 | 151600 | 2217752850 | 2445 | 2440 | 2445 | 2440 | 1651 |
| 253 | 20230816 | 151500 | 2213718655 | 2445 | 2445 | 2445 | 2445 | 10 |
| 254 | 20230816 | 151400 | 2213694205 | 2445 | 2445 | 2445 | 2445 | 202 |
| 255 | 20230816 | 151300 | 2213200315 | 2440 | 2445 | 2445 | 2440 | 695 |
| 256 | 20230816 | 151200 | 2211503705 | 2440 | 2440 | 2445 | 2440 | 274 |
| 257 | 20230816 | 151100 | 2210833880 | 2440 | 2440 | 2445 | 2440 | 7399 |
| 258 | 20230816 | 151000 | 2192780270 | 2440 | 2445 | 2445 | 2440 | 7421 |
| 259 | 20230816 | 150900 | 2174667725 | 2445 | 2440 | 2445 | 2435 | 1855 |
| 260 | 20230816 | 150800 | 2170142620 | 2440 | 2440 | 2440 | 2435 | 4089 |
| 261 | 20230816 | 150700 | 2160171960 | 2440 | 2440 | 2440 | 2435 | 640 |
| 262 | 20230816 | 150600 | 2158610610 | 2440 | 2440 | 2440 | 2435 | 3492 |
| 263 | 20230816 | 150500 | 2150100130 | 2445 | 2440 | 2445 | 2435 | 1842 |
| 264 | 20230816 | 150400 | 2145607540 | 2430 | 2440 | 2440 | 2430 | 2013 |
| 265 | 20230816 | 150300 | 2140715800 | 2440 | 2440 | 2440 | 2430 | 18286 |
| 266 | 20230816 | 150200 | 2096224845 | 2440 | 2445 | 2445 | 2440 | 794 |
| 267 | 20230816 | 150100 | 2094287335 | 2440 | 2440 | 2440 | 2440 | 596 |
| 268 | 20230816 | 150000 | 2092833095 | 2440 | 2440 | 2445 | 2440 | 588 |
| 269 | 20230816 | 145900 | 2091395805 | 2445 | 2445 | 2445 | 2445 | 24 |
| 270 | 20230816 | 145800 | 2091337125 | 2440 | 2445 | 2445 | 2440 | 83 |
| 271 | 20230816 | 145700 | 2091134440 | 2440 | 2445 | 2445 | 2440 | 529 |
| 272 | 20230816 | 145600 | 2089841060 | 2445 | 2440 | 2445 | 2440 | 15 |
| 273 | 20230816 | 145500 | 2089804455 | 2445 | 2445 | 2445 | 2445 | 15 |
| 274 | 20230816 | 145400 | 2089767780 | 2445 | 2445 | 2445 | 2445 | 1502 |
| 275 | 20230816 | 145300 | 2086095390 | 2445 | 2440 | 2445 | 2435 | 9334 |
| 276 | 20230816 | 145200 | 2063335990 | 2440 | 2435 | 2440 | 2435 | 2362 |
| 277 | 20230816 | 145100 | 2057583960 | 2440 | 2440 | 2440 | 2435 | 1030 |
| 278 | 20230816 | 145000 | 2055075760 | 2440 | 2440 | 2440 | 2435 | 945 |
| 279 | 20230816 | 144900 | 2052771710 | 2440 | 2440 | 2445 | 2440 | 5220 |
| 280 | 20230816 | 144800 | 2040034885 | 2440 | 2445 | 2445 | 2440 | 709 |
| 281 | 20230816 | 144700 | 2038304910 | 2445 | 2445 | 2445 | 2440 | 698 |
| 282 | 20230816 | 144600 | 2036598550 | 2445 | 2440 | 2445 | 2440 | 1234 |
| 283 | 20230816 | 144500 | 2033587265 | 2440 | 2445 | 2445 | 2435 | 5908 |
| 284 | 20230816 | 144400 | 2019166545 | 2445 | 2445 | 2445 | 2445 | 500 |
| 285 | 20230816 | 144300 | 2017944045 | 2450 | 2450 | 2450 | 2450 | 0 |
| 286 | 20230816 | 144200 | 2017944045 | 2450 | 2455 | 2455 | 2445 | 613 |
| 287 | 20230816 | 144100 | 2016445240 | 2450 | 2445 | 2450 | 2440 | 6557 |
| 288 | 20230816 | 144000 | 2000412080 | 2445 | 2450 | 2450 | 2445 | 44 |
| 289 | 20230816 | 143900 | 2000304495 | 2445 | 2450 | 2450 | 2445 | 3373 |
| 290 | 20230816 | 143800 | 1992051455 | 2450 | 2455 | 2455 | 2450 | 233 |
| 291 | 20230816 | 143700 | 1991480500 | 2455 | 2455 | 2455 | 2455 | 3 |
| 292 | 20230816 | 143600 | 1991473135 | 2455 | 2455 | 2455 | 2450 | 2255 |
| 293 | 20230816 | 143500 | 1985945825 | 2455 | 2450 | 2455 | 2450 | 99 |
| 294 | 20230816 | 143400 | 1985703260 | 2455 | 2450 | 2455 | 2450 | 3828 |
| 295 | 20230816 | 143300 | 1976324645 | 2450 | 2450 | 2450 | 2450 | 2 |
| 296 | 20230816 | 143200 | 1976319745 | 2450 | 2445 | 2450 | 2445 | 500 |
| 297 | 20230816 | 143100 | 1975097240 | 2450 | 2455 | 2455 | 2450 | 281 |
| 298 | 20230816 | 143000 | 1974408780 | 2450 | 2450 | 2450 | 2450 | 996 |
| 299 | 20230816 | 142900 | 1971968580 | 2450 | 2450 | 2450 | 2450 | 0 |
| 300 | 20230816 | 142800 | 1971968580 | 2450 | 2455 | 2455 | 2435 | 21639 |
| 301 | 20230816 | 142700 | 1919159420 | 2455 | 2450 | 2455 | 2450 | 384 |
| 302 | 20230816 | 142600 | 1918218615 | 2445 | 2450 | 2450 | 2445 | 1124 |
| 303 | 20230816 | 142500 | 1915469715 | 2450 | 2450 | 2455 | 2450 | 804 |
| 304 | 20230816 | 142400 | 1913499910 | 2455 | 2445 | 2455 | 2445 | 5376 |
| 305 | 20230816 | 142300 | 1900351220 | 2450 | 2450 | 2450 | 2445 | 15041 |
| 306 | 20230816 | 142200 | 1863572055 | 2450 | 2450 | 2450 | 2450 | 6014 |
| 307 | 20230816 | 142100 | 1848837755 | 2450 | 2450 | 2450 | 2450 | 14 |
| 308 | 20230816 | 142000 | 1848803455 | 2450 | 2445 | 2450 | 2440 | 6875 |
| 309 | 20230816 | 141900 | 1832019075 | 2440 | 2440 | 2445 | 2440 | 5019 |
| 310 | 20230816 | 141800 | 1819772695 | 2445 | 2440 | 2445 | 2440 | 2 |
| 311 | 20230816 | 141700 | 1819767810 | 2445 | 2445 | 2445 | 2440 | 4235 |
| 312 | 20230816 | 141600 | 1809428235 | 2445 | 2445 | 2445 | 2440 | 131 |
| 313 | 20230816 | 141500 | 1809108580 | 2445 | 2445 | 2445 | 2445 | 653 |
| 314 | 20230816 | 141400 | 1807511995 | 2445 | 2445 | 2445 | 2440 | 1293 |
| 315 | 20230816 | 141300 | 1804357060 | 2445 | 2440 | 2445 | 2440 | 8 |
| 316 | 20230816 | 141200 | 1804337505 | 2445 | 2445 | 2445 | 2430 | 40898 |
| 317 | 20230816 | 141100 | 1704849660 | 2445 | 2440 | 2445 | 2440 | 551 |
| 318 | 20230816 | 141000 | 1703505215 | 2445 | 2440 | 2445 | 2440 | 732 |
| 319 | 20230816 | 140900 | 1701716630 | 2450 | 2450 | 2450 | 2450 | 0 |
| 320 | 20230816 | 140800 | 1701716630 | 2450 | 2445 | 2450 | 2440 | 1078 |
| 321 | 20230816 | 140700 | 1699081370 | 2450 | 2450 | 2450 | 2450 | 26 |
| 322 | 20230816 | 140600 | 1699017670 | 2450 | 2450 | 2450 | 2450 | 1 |
| 323 | 20230816 | 140500 | 1699015220 | 2440 | 2440 | 2440 | 2440 | 5000 |
| 324 | 20230816 | 140400 | 1686815220 | 2440 | 2450 | 2455 | 2440 | 1943 |
| 325 | 20230816 | 140300 | 1682069900 | 2455 | 2450 | 2455 | 2450 | 3134 |
| 326 | 20230816 | 140200 | 1674391595 | 2450 | 2450 | 2450 | 2450 | 999 |
| 327 | 20230816 | 140100 | 1671944045 | 2450 | 2450 | 2455 | 2450 | 2362 |
| 328 | 20230816 | 140000 | 1666156905 | 2450 | 2445 | 2450 | 2445 | 4450 |
| 329 | 20230816 | 135900 | 1655264405 | 2450 | 2445 | 2450 | 2445 | 101 |
| 330 | 20230816 | 135800 | 1655017455 | 2450 | 2450 | 2450 | 2450 | 0 |
| 331 | 20230816 | 135700 | 1655017455 | 2450 | 2450 | 2450 | 2450 | 1 |
| 332 | 20230816 | 135600 | 1655015005 | 2450 | 2445 | 2450 | 2445 | 133 |
| 333 | 20230816 | 135500 | 1654689810 | 2445 | 2450 | 2450 | 2445 | 2069 |
| 334 | 20230816 | 135400 | 1649631100 | 2450 | 2440 | 2450 | 2430 | 18221 |
| 335 | 20230816 | 135300 | 1605139340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 336 | 20230816 | 135200 | 1605139340 | 2440 | 2435 | 2440 | 2435 | 678 |
| 337 | 20230816 | 135100 | 1603485165 | 2440 | 2440 | 2440 | 2430 | 9890 |
| 338 | 20230816 | 135000 | 1579415700 | 2435 | 2445 | 2445 | 2435 | 2696 |
| 339 | 20230816 | 134900 | 1572838190 | 2440 | 2440 | 2445 | 2440 | 1759 |
| 340 | 20230816 | 134800 | 1568546220 | 2445 | 2445 | 2445 | 2445 | 102 |
| 341 | 20230816 | 134700 | 1568296830 | 2440 | 2440 | 2440 | 2440 | 0 |
| 342 | 20230816 | 134600 | 1568296830 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 343 | 20230816 | 134500 | 1565856830 | 2440 | 2440 | 2440 | 2440 | 100 |
| 344 | 20230816 | 134400 | 1565612830 | 2440 | 2450 | 2450 | 2440 | 4346 |
| 345 | 20230816 | 134300 | 1555003670 | 2450 | 2450 | 2450 | 2450 | 1372 |
| 346 | 20230816 | 134200 | 1551642270 | 2450 | 2450 | 2450 | 2450 | 161 |
| 347 | 20230816 | 134100 | 1551247820 | 2455 | 2460 | 2460 | 2455 | 174 |
| 348 | 20230816 | 134000 | 1550820450 | 2460 | 2455 | 2460 | 2455 | 2000 |
| 349 | 20230816 | 133900 | 1545907425 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20230816 | 133800 | 1545907425 | 2460 | 2460 | 2460 | 2460 | 1 |
| 351 | 20230816 | 133700 | 1545904965 | 2460 | 2460 | 2460 | 2460 | 11 |
| 352 | 20230816 | 133600 | 1545877905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20230816 | 133500 | 1545877905 | 2460 | 2450 | 2460 | 2445 | 11152 |
| 354 | 20230816 | 133400 | 1518566015 | 2450 | 2450 | 2450 | 2450 | 58 |
| 355 | 20230816 | 133300 | 1518423915 | 2450 | 2455 | 2460 | 2450 | 2294 |
| 356 | 20230816 | 133200 | 1512799595 | 2460 | 2460 | 2465 | 2460 | 2603 |
| 357 | 20230816 | 133100 | 1506395700 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 358 | 20230816 | 133000 | 1503935700 | 2460 | 2465 | 2465 | 2460 | 365 |
| 359 | 20230816 | 132900 | 1503035985 | 2465 | 2460 | 2465 | 2460 | 107 |
| 360 | 20230816 | 132800 | 1502772740 | 2465 | 2465 | 2465 | 2465 | 13 |
| 361 | 20230816 | 132700 | 1502740695 | 2465 | 2465 | 2465 | 2465 | 3 |
| 362 | 20230816 | 132600 | 1502733300 | 2465 | 2465 | 2465 | 2465 | 1094 |
| 363 | 20230816 | 132500 | 1500036590 | 2465 | 2465 | 2465 | 2465 | 0 |
| 364 | 20230816 | 132400 | 1500036590 | 2465 | 2465 | 2465 | 2465 | 20 |
| 365 | 20230816 | 132300 | 1499987290 | 2465 | 2460 | 2465 | 2460 | 27 |
| 366 | 20230816 | 132200 | 1499920860 | 2465 | 2465 | 2465 | 2460 | 1305 |
| 367 | 20230816 | 132100 | 1496704105 | 2465 | 2465 | 2465 | 2465 | 1 |
| 368 | 20230816 | 132000 | 1496701640 | 2465 | 2460 | 2465 | 2460 | 120 |
| 369 | 20230816 | 131900 | 1496405940 | 2465 | 2465 | 2465 | 2465 | 1415 |
| 370 | 20230816 | 131800 | 1492917965 | 2465 | 2465 | 2465 | 2465 | 0 |
| 371 | 20230816 | 131700 | 1492917965 | 2465 | 2470 | 2470 | 2465 | 254 |
| 372 | 20230816 | 131600 | 1492291785 | 2465 | 2465 | 2470 | 2460 | 5439 |
| 373 | 20230816 | 131500 | 1478887145 | 2470 | 2470 | 2475 | 2470 | 2920 |
| 374 | 20230816 | 131400 | 1471674535 | 2480 | 2480 | 2480 | 2480 | 0 |
| 375 | 20230816 | 131300 | 1471674535 | 2480 | 2480 | 2480 | 2480 | 8 |
| 376 | 20230816 | 131200 | 1471654695 | 2480 | 2480 | 2480 | 2480 | 4 |
| 377 | 20230816 | 131100 | 1471644775 | 2480 | 2480 | 2480 | 2480 | 0 |
| 378 | 20230816 | 131000 | 1471644775 | 2480 | 2475 | 2480 | 2465 | 5903 |
| 379 | 20230816 | 130900 | 1457063130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 380 | 20230816 | 130800 | 1457063130 | 2470 | 2470 | 2470 | 2470 | 1004 |
| 381 | 20230816 | 130700 | 1454583250 | 2470 | 2470 | 2475 | 2470 | 1016 |
| 382 | 20230816 | 130600 | 1452068725 | 2475 | 2475 | 2480 | 2475 | 263 |
| 383 | 20230816 | 130500 | 1451417785 | 2480 | 2480 | 2480 | 2480 | 125 |
| 384 | 20230816 | 130400 | 1451107785 | 2480 | 2475 | 2480 | 2475 | 4002 |
| 385 | 20230816 | 130300 | 1441202830 | 2475 | 2475 | 2475 | 2475 | 4 |
| 386 | 20230816 | 130200 | 1441192930 | 2475 | 2465 | 2475 | 2465 | 8336 |
| 387 | 20230816 | 130100 | 1420607610 | 2455 | 2465 | 2465 | 2455 | 6004 |
| 388 | 20230816 | 130000 | 1405865300 | 2460 | 2465 | 2470 | 2460 | 152 |
| 389 | 20230816 | 125900 | 1405491240 | 2465 | 2465 | 2465 | 2465 | 503 |
| 390 | 20230816 | 125800 | 1404251345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 391 | 20230816 | 125700 | 1404251345 | 2470 | 2465 | 2470 | 2465 | 1780 |
| 392 | 20230816 | 125600 | 1399859615 | 2470 | 2470 | 2470 | 2465 | 126 |
| 393 | 20230816 | 125500 | 1399548545 | 2470 | 2470 | 2480 | 2470 | 293 |
| 394 | 20230816 | 125400 | 1398824825 | 2470 | 2470 | 2470 | 2470 | 1696 |
| 395 | 20230816 | 125300 | 1394635705 | 2480 | 2475 | 2480 | 2470 | 2576 |
| 396 | 20230816 | 125200 | 1388272475 | 2475 | 2475 | 2475 | 2475 | 91 |
| 397 | 20230816 | 125100 | 1388047250 | 2480 | 2480 | 2480 | 2480 | 640 |
| 398 | 20230816 | 125000 | 1386460050 | 2475 | 2475 | 2475 | 2475 | 93 |
| 399 | 20230816 | 124900 | 1386229875 | 2475 | 2475 | 2475 | 2475 | 344 |
| 400 | 20230816 | 124800 | 1385378475 | 2480 | 2480 | 2480 | 2480 | 1 |
| 401 | 20230816 | 124700 | 1385375995 | 2480 | 2480 | 2480 | 2480 | 1 |
| 402 | 20230816 | 124600 | 1385373515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 403 | 20230816 | 124500 | 1385373515 | 2480 | 2480 | 2480 | 2480 | 404 |
| 404 | 20230816 | 124400 | 1384371595 | 2480 | 2475 | 2480 | 2475 | 849 |
| 405 | 20230816 | 124300 | 1382270315 | 2475 | 2475 | 2475 | 2475 | 120 |
| 406 | 20230816 | 124200 | 1381973315 | 2475 | 2475 | 2475 | 2475 | 4 |
| 407 | 20230816 | 124100 | 1381963415 | 2475 | 2475 | 2475 | 2475 | 0 |
| 408 | 20230816 | 124000 | 1381963415 | 2475 | 2475 | 2475 | 2475 | 4 |
| 409 | 20230816 | 123900 | 1381953515 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20230816 | 123800 | 1381953515 | 2475 | 2475 | 2475 | 2475 | 0 |
| 411 | 20230816 | 123700 | 1381953515 | 2475 | 2470 | 2475 | 2470 | 307 |
| 412 | 20230816 | 123600 | 1381193725 | 2480 | 2475 | 2480 | 2475 | 22 |
| 413 | 20230816 | 123500 | 1381139270 | 2475 | 2475 | 2475 | 2475 | 142 |
| 414 | 20230816 | 123400 | 1380787820 | 2475 | 2470 | 2475 | 2470 | 1035 |
| 415 | 20230816 | 123300 | 1378231195 | 2475 | 2480 | 2480 | 2475 | 3202 |
| 416 | 20230816 | 123200 | 1370306175 | 2480 | 2475 | 2480 | 2475 | 2223 |
| 417 | 20230816 | 123100 | 1364804245 | 2470 | 2470 | 2475 | 2465 | 3924 |
| 418 | 20230816 | 123000 | 1355116015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 419 | 20230816 | 122900 | 1355116015 | 2470 | 2465 | 2470 | 2465 | 5 |
| 420 | 20230816 | 122800 | 1355103685 | 2470 | 2465 | 2470 | 2465 | 602 |
| 421 | 20230816 | 122700 | 1353619750 | 2470 | 2470 | 2470 | 2470 | 1 |
| 422 | 20230816 | 122600 | 1353617280 | 2465 | 2465 | 2465 | 2465 | 0 |
| 423 | 20230816 | 122500 | 1353617280 | 2465 | 2465 | 2465 | 2465 | 68 |
| 424 | 20230816 | 122400 | 1353449660 | 2465 | 2465 | 2465 | 2465 | 2 |
| 425 | 20230816 | 122300 | 1353444730 | 2460 | 2460 | 2460 | 2460 | 41 |
| 426 | 20230816 | 122200 | 1353343870 | 2460 | 2470 | 2470 | 2460 | 2391 |
| 427 | 20230816 | 122100 | 1347455050 | 2470 | 2470 | 2470 | 2470 | 30 |
| 428 | 20230816 | 122000 | 1347380950 | 2470 | 2470 | 2470 | 2470 | 3654 |
| 429 | 20230816 | 121900 | 1338355570 | 2470 | 2460 | 2470 | 2460 | 629 |
| 430 | 20230816 | 121800 | 1336805430 | 2465 | 2465 | 2465 | 2465 | 0 |
| 431 | 20230816 | 121700 | 1336805430 | 2465 | 2460 | 2465 | 2460 | 11000 |
| 432 | 20230816 | 121600 | 1309695450 | 2460 | 2460 | 2460 | 2460 | 3 |
| 433 | 20230816 | 121500 | 1309688070 | 2460 | 2460 | 2460 | 2460 | 5 |
| 434 | 20230816 | 121400 | 1309675770 | 2455 | 2455 | 2455 | 2455 | 10 |
| 435 | 20230816 | 121300 | 1309651220 | 2460 | 2460 | 2460 | 2460 | 0 |
| 436 | 20230816 | 121200 | 1309651220 | 2460 | 2455 | 2460 | 2455 | 510 |
| 437 | 20230816 | 121100 | 1308399165 | 2455 | 2460 | 2460 | 2455 | 1359 |
| 438 | 20230816 | 121000 | 1305062115 | 2460 | 2460 | 2460 | 2460 | 41 |
| 439 | 20230816 | 120900 | 1304961255 | 2460 | 2460 | 2460 | 2460 | 21 |
| 440 | 20230816 | 120800 | 1304909595 | 2455 | 2455 | 2455 | 2455 | 4098 |
| 441 | 20230816 | 120700 | 1294849005 | 2455 | 2455 | 2455 | 2455 | 100 |
| 442 | 20230816 | 120600 | 1294603505 | 2455 | 2455 | 2455 | 2455 | 0 |
| 443 | 20230816 | 120500 | 1294603505 | 2455 | 2455 | 2455 | 2455 | 0 |
| 444 | 20230816 | 120400 | 1294603505 | 2455 | 2455 | 2455 | 2455 | 0 |
| 445 | 20230816 | 120300 | 1294603505 | 2455 | 2455 | 2455 | 2455 | 0 |
| 446 | 20230816 | 120200 | 1294603505 | 2455 | 2450 | 2455 | 2450 | 1598 |
| 447 | 20230816 | 120100 | 1290685665 | 2445 | 2450 | 2450 | 2445 | 2000 |
| 448 | 20230816 | 120000 | 1285786160 | 2450 | 2450 | 2455 | 2450 | 1269 |
| 449 | 20230816 | 115900 | 1282677105 | 2450 | 2445 | 2450 | 2445 | 4322 |
| 450 | 20230816 | 115800 | 1272109760 | 2450 | 2450 | 2450 | 2450 | 73 |
| 451 | 20230816 | 115700 | 1271930910 | 2450 | 2445 | 2450 | 2445 | 391 |
| 452 | 20230816 | 115600 | 1270974900 | 2450 | 2455 | 2455 | 2450 | 822 |
| 453 | 20230816 | 115500 | 1268960990 | 2450 | 2450 | 2455 | 2450 | 214 |
| 454 | 20230816 | 115400 | 1268435675 | 2455 | 2455 | 2455 | 2455 | 219 |
| 455 | 20230816 | 115300 | 1267898030 | 2455 | 2455 | 2455 | 2455 | 31 |
| 456 | 20230816 | 115200 | 1267821925 | 2455 | 2450 | 2455 | 2450 | 3796 |
| 457 | 20230816 | 115100 | 1258521720 | 2445 | 2445 | 2450 | 2440 | 6550 |
| 458 | 20230816 | 115000 | 1242529460 | 2450 | 2455 | 2455 | 2450 | 2263 |
| 459 | 20230816 | 114900 | 1236984495 | 2455 | 2455 | 2455 | 2455 | 200 |
| 460 | 20230816 | 114800 | 1236493495 | 2455 | 2450 | 2455 | 2450 | 50 |
| 461 | 20230816 | 114700 | 1236370985 | 2455 | 2455 | 2455 | 2450 | 213 |
| 462 | 20230816 | 114600 | 1235849110 | 2460 | 2455 | 2460 | 2450 | 1106 |
| 463 | 20230816 | 114500 | 1233136395 | 2465 | 2465 | 2465 | 2450 | 4597 |
| 464 | 20230816 | 114400 | 1221857485 | 2465 | 2465 | 2465 | 2465 | 4 |
| 465 | 20230816 | 114300 | 1221847625 | 2470 | 2465 | 2470 | 2465 | 1172 |
| 466 | 20230816 | 114200 | 1218958640 | 2465 | 2465 | 2465 | 2465 | 0 |
| 467 | 20230816 | 114100 | 1218958640 | 2465 | 2465 | 2465 | 2465 | 1010 |
| 468 | 20230816 | 114000 | 1216468990 | 2465 | 2465 | 2475 | 2465 | 1585 |
| 469 | 20230816 | 113900 | 1212556585 | 2465 | 2465 | 2465 | 2465 | 3 |
| 470 | 20230816 | 113800 | 1212549190 | 2470 | 2470 | 2470 | 2470 | 0 |
| 471 | 20230816 | 113700 | 1212549190 | 2470 | 2475 | 2475 | 2465 | 972 |
| 472 | 20230816 | 113600 | 1210148555 | 2470 | 2470 | 2470 | 2470 | 0 |
| 473 | 20230816 | 113500 | 1210148555 | 2470 | 2470 | 2470 | 2470 | 289 |
| 474 | 20230816 | 113400 | 1209434725 | 2470 | 2470 | 2470 | 2470 | 84 |
| 475 | 20230816 | 113300 | 1209227245 | 2470 | 2470 | 2470 | 2470 | 871 |
| 476 | 20230816 | 113200 | 1207075875 | 2465 | 2465 | 2465 | 2465 | 612 |
| 477 | 20230816 | 113100 | 1205567295 | 2470 | 2470 | 2475 | 2470 | 503 |
| 478 | 20230816 | 113000 | 1204324880 | 2470 | 2465 | 2470 | 2465 | 401 |
| 479 | 20230816 | 112900 | 1203334565 | 2465 | 2465 | 2465 | 2465 | 826 |
| 480 | 20230816 | 112800 | 1201298475 | 2465 | 2465 | 2465 | 2465 | 1 |
| 481 | 20230816 | 112700 | 1201296010 | 2460 | 2455 | 2460 | 2455 | 6894 |
| 482 | 20230816 | 112600 | 1184340555 | 2460 | 2465 | 2465 | 2460 | 4159 |
| 483 | 20230816 | 112500 | 1174109335 | 2460 | 2460 | 2460 | 2460 | 0 |
| 484 | 20230816 | 112400 | 1174109335 | 2460 | 2465 | 2465 | 2455 | 4416 |
| 485 | 20230816 | 112300 | 1163237245 | 2465 | 2465 | 2465 | 2465 | 1 |
| 486 | 20230816 | 112200 | 1163234780 | 2470 | 2470 | 2470 | 2470 | 0 |
| 487 | 20230816 | 112100 | 1163234780 | 2470 | 2465 | 2470 | 2455 | 1106 |
| 488 | 20230816 | 112000 | 1160514495 | 2470 | 2465 | 2470 | 2465 | 178 |
| 489 | 20230816 | 111900 | 1160075720 | 2470 | 2470 | 2470 | 2470 | 1181 |
| 490 | 20230816 | 111800 | 1157158650 | 2470 | 2470 | 2470 | 2470 | 2 |
| 491 | 20230816 | 111700 | 1157153710 | 2470 | 2470 | 2475 | 2470 | 1066 |
| 492 | 20230816 | 111600 | 1154520675 | 2470 | 2455 | 2470 | 2450 | 3803 |
| 493 | 20230816 | 111500 | 1145152795 | 2465 | 2455 | 2465 | 2450 | 15478 |
| 494 | 20230816 | 111400 | 1107118750 | 2455 | 2460 | 2460 | 2455 | 123 |
| 495 | 20230816 | 111300 | 1106816220 | 2465 | 2465 | 2465 | 2460 | 807 |
| 496 | 20230816 | 111200 | 1104830965 | 2465 | 2465 | 2465 | 2465 | 6 |
| 497 | 20230816 | 111100 | 1104816175 | 2465 | 2465 | 2465 | 2465 | 2 |
| 498 | 20230816 | 111000 | 1104811245 | 2465 | 2455 | 2465 | 2455 | 593 |
| 499 | 20230816 | 110900 | 1103352480 | 2460 | 2460 | 2460 | 2460 | 101 |
| 500 | 20230816 | 110800 | 1103104020 | 2465 | 2460 | 2465 | 2460 | 71 |
| 501 | 20230816 | 110700 | 1102929355 | 2460 | 2460 | 2460 | 2460 | 560 |
| 502 | 20230816 | 110600 | 1101551755 | 2460 | 2455 | 2460 | 2455 | 143 |
| 503 | 20230816 | 110500 | 1101200685 | 2455 | 2455 | 2455 | 2455 | 3137 |
| 504 | 20230816 | 110400 | 1093499350 | 2460 | 2460 | 2460 | 2460 | 750 |
| 505 | 20230816 | 110300 | 1091654350 | 2465 | 2465 | 2465 | 2465 | 2 |
| 506 | 20230816 | 110200 | 1091649420 | 2470 | 2465 | 2470 | 2465 | 120 |
| 507 | 20230816 | 110100 | 1091353605 | 2470 | 2470 | 2475 | 2460 | 6107 |
| 508 | 20230816 | 110000 | 1076320310 | 2470 | 2470 | 2470 | 2465 | 1509 |
| 509 | 20230816 | 105900 | 1072593365 | 2470 | 2465 | 2470 | 2465 | 1419 |
| 510 | 20230816 | 105800 | 1069095515 | 2465 | 2470 | 2470 | 2465 | 123 |
| 511 | 20230816 | 105700 | 1068791815 | 2470 | 2470 | 2470 | 2470 | 0 |
| 512 | 20230816 | 105600 | 1068791815 | 2470 | 2470 | 2470 | 2465 | 521 |
| 513 | 20230816 | 105500 | 1067506445 | 2470 | 2465 | 2470 | 2465 | 581 |
| 514 | 20230816 | 105400 | 1066071380 | 2470 | 2475 | 2475 | 2470 | 1339 |
| 515 | 20230816 | 105300 | 1062764045 | 2475 | 2475 | 2475 | 2475 | 8 |
| 516 | 20230816 | 105200 | 1062744245 | 2475 | 2475 | 2475 | 2475 | 21 |
| 517 | 20230816 | 105100 | 1062692270 | 2475 | 2470 | 2475 | 2470 | 656 |
| 518 | 20230816 | 105000 | 1061069390 | 2475 | 2475 | 2475 | 2475 | 1572 |
| 519 | 20230816 | 104900 | 1057178690 | 2480 | 2480 | 2485 | 2480 | 1349 |
| 520 | 20230816 | 104800 | 1053833030 | 2480 | 2480 | 2480 | 2480 | 1 |
| 521 | 20230816 | 104700 | 1053830550 | 2475 | 2480 | 2480 | 2475 | 1243 |
| 522 | 20230816 | 104600 | 1050747915 | 2485 | 2485 | 2485 | 2485 | 50 |
| 523 | 20230816 | 104500 | 1050623665 | 2485 | 2485 | 2485 | 2485 | 41 |
| 524 | 20230816 | 104400 | 1050521780 | 2480 | 2480 | 2480 | 2480 | 687 |
| 525 | 20230816 | 104300 | 1048818020 | 2480 | 2480 | 2480 | 2480 | 516 |
| 526 | 20230816 | 104200 | 1047538340 | 2480 | 2480 | 2480 | 2480 | 2498 |
| 527 | 20230816 | 104100 | 1041343300 | 2485 | 2480 | 2485 | 2475 | 992 |
| 528 | 20230816 | 104000 | 1038883600 | 2480 | 2475 | 2480 | 2475 | 3715 |
| 529 | 20230816 | 103900 | 1029670565 | 2480 | 2480 | 2480 | 2480 | 121 |
| 530 | 20230816 | 103800 | 1029370485 | 2480 | 2475 | 2480 | 2475 | 7310 |
| 531 | 20230816 | 103700 | 1011269180 | 2470 | 2470 | 2470 | 2470 | 1106 |
| 532 | 20230816 | 103600 | 1008537360 | 2470 | 2475 | 2475 | 2470 | 471 |
| 533 | 20230816 | 103500 | 1007373985 | 2475 | 2465 | 2475 | 2465 | 6921 |
| 534 | 20230816 | 103400 | 990289155 | 2465 | 2470 | 2470 | 2465 | 3847 |
| 535 | 20230816 | 103300 | 980806290 | 2470 | 2465 | 2470 | 2460 | 4563 |
| 536 | 20230816 | 103200 | 969575090 | 2465 | 2465 | 2465 | 2465 | 793 |
| 537 | 20230816 | 103100 | 967620345 | 2470 | 2470 | 2470 | 2470 | 11 |
| 538 | 20230816 | 103000 | 967593175 | 2465 | 2460 | 2470 | 2455 | 4291 |
| 539 | 20230816 | 102900 | 957025760 | 2450 | 2455 | 2460 | 2450 | 986 |
| 540 | 20230816 | 102800 | 954605175 | 2460 | 2460 | 2460 | 2460 | 3 |
| 541 | 20230816 | 102700 | 954597795 | 2460 | 2455 | 2460 | 2455 | 1305 |
| 542 | 20230816 | 102600 | 951394015 | 2455 | 2445 | 2455 | 2445 | 2519 |
| 543 | 20230816 | 102500 | 945229095 | 2445 | 2445 | 2445 | 2445 | 150 |
| 544 | 20230816 | 102400 | 944862345 | 2445 | 2450 | 2450 | 2445 | 1617 |
| 545 | 20230816 | 102300 | 940908545 | 2450 | 2450 | 2450 | 2450 | 125 |
| 546 | 20230816 | 102200 | 940602295 | 2450 | 2445 | 2450 | 2445 | 897 |
| 547 | 20230816 | 102100 | 938409120 | 2445 | 2450 | 2450 | 2445 | 155 |
| 548 | 20230816 | 102000 | 938030140 | 2450 | 2445 | 2450 | 2440 | 3447 |
| 549 | 20230816 | 101900 | 929619125 | 2450 | 2445 | 2450 | 2440 | 2198 |
| 550 | 20230816 | 101800 | 924246665 | 2445 | 2450 | 2450 | 2445 | 1600 |
| 551 | 20230816 | 101700 | 920330665 | 2450 | 2450 | 2455 | 2450 | 5 |
| 552 | 20230816 | 101600 | 920318405 | 2445 | 2460 | 2460 | 2445 | 1332 |
| 553 | 20230816 | 101500 | 917054950 | 2455 | 2460 | 2460 | 2455 | 502 |
| 554 | 20230816 | 101400 | 915822530 | 2450 | 2460 | 2460 | 2450 | 1394 |
| 555 | 20230816 | 101300 | 912397800 | 2460 | 2460 | 2460 | 2460 | 314 |
| 556 | 20230816 | 101200 | 911625360 | 2465 | 2460 | 2465 | 2460 | 4878 |
| 557 | 20230816 | 101100 | 899624855 | 2460 | 2460 | 2465 | 2460 | 5090 |
| 558 | 20230816 | 101000 | 887103450 | 2460 | 2465 | 2465 | 2460 | 1247 |
| 559 | 20230816 | 100900 | 884035780 | 2460 | 2465 | 2465 | 2460 | 656 |
| 560 | 20230816 | 100800 | 882419240 | 2465 | 2465 | 2465 | 2460 | 643 |
| 561 | 20230816 | 100700 | 880836950 | 2465 | 2450 | 2465 | 2450 | 10174 |
| 562 | 20230816 | 100600 | 855845055 | 2450 | 2445 | 2450 | 2445 | 5462 |
| 563 | 20230816 | 100500 | 842470150 | 2450 | 2455 | 2455 | 2450 | 1389 |
| 564 | 20230816 | 100400 | 839067095 | 2450 | 2455 | 2455 | 2450 | 52 |
| 565 | 20230816 | 100300 | 838939685 | 2455 | 2455 | 2455 | 2455 | 26 |
| 566 | 20230816 | 100200 | 838875855 | 2455 | 2440 | 2455 | 2440 | 5104 |
| 567 | 20230816 | 100100 | 826368325 | 2440 | 2445 | 2450 | 2435 | 10340 |
| 568 | 20230816 | 100000 | 801091340 | 2445 | 2440 | 2445 | 2435 | 2209 |
| 569 | 20230816 | 095900 | 795702370 | 2440 | 2440 | 2440 | 2425 | 34015 |
| 570 | 20230816 | 095800 | 713067365 | 2440 | 2445 | 2445 | 2440 | 51 |
| 571 | 20230816 | 095700 | 712942920 | 2440 | 2440 | 2440 | 2440 | 18 |
| 572 | 20230816 | 095600 | 712899000 | 2445 | 2445 | 2445 | 2445 | 3 |
| 573 | 20230816 | 095500 | 712891665 | 2445 | 2440 | 2445 | 2435 | 5313 |
| 574 | 20230816 | 095400 | 699922425 | 2445 | 2445 | 2445 | 2440 | 97 |
| 575 | 20230816 | 095300 | 699685335 | 2445 | 2445 | 2445 | 2440 | 2134 |
| 576 | 20230816 | 095200 | 694477820 | 2445 | 2445 | 2445 | 2445 | 6 |
| 577 | 20230816 | 095100 | 694463150 | 2445 | 2450 | 2450 | 2440 | 859 |
| 578 | 20230816 | 095000 | 692362970 | 2445 | 2450 | 2450 | 2445 | 4401 |
| 579 | 20230816 | 094900 | 681593475 | 2450 | 2445 | 2450 | 2445 | 3270 |
| 580 | 20230816 | 094800 | 673595170 | 2445 | 2435 | 2445 | 2435 | 965 |
| 581 | 20230816 | 094700 | 671241140 | 2440 | 2445 | 2445 | 2440 | 1381 |
| 582 | 20230816 | 094600 | 667871440 | 2445 | 2445 | 2445 | 2445 | 10 |
| 583 | 20230816 | 094500 | 667846990 | 2445 | 2445 | 2445 | 2440 | 1786 |
| 584 | 20230816 | 094400 | 663482225 | 2445 | 2440 | 2445 | 2435 | 1530 |
| 585 | 20230816 | 094300 | 659751265 | 2440 | 2435 | 2440 | 2430 | 170 |
| 586 | 20230816 | 094200 | 659337275 | 2440 | 2440 | 2440 | 2430 | 2516 |
| 587 | 20230816 | 094100 | 653222870 | 2440 | 2430 | 2440 | 2430 | 2984 |
| 588 | 20230816 | 094000 | 645971110 | 2430 | 2430 | 2440 | 2430 | 2294 |
| 589 | 20230816 | 093900 | 640395840 | 2440 | 2440 | 2440 | 2430 | 139 |
| 590 | 20230816 | 093800 | 640057180 | 2440 | 2445 | 2445 | 2430 | 2568 |
| 591 | 20230816 | 093700 | 633814010 | 2445 | 2430 | 2445 | 2430 | 4809 |
| 592 | 20230816 | 093600 | 622123115 | 2425 | 2430 | 2430 | 2420 | 2493 |
| 593 | 20230816 | 093500 | 616079890 | 2435 | 2430 | 2435 | 2420 | 4723 |
| 594 | 20230816 | 093400 | 604620665 | 2430 | 2445 | 2445 | 2420 | 23527 |
| 595 | 20230816 | 093300 | 547290870 | 2445 | 2445 | 2450 | 2440 | 13173 |
| 596 | 20230816 | 093200 | 515146730 | 2445 | 2445 | 2450 | 2440 | 5104 |
| 597 | 20230816 | 093100 | 502692215 | 2440 | 2450 | 2450 | 2440 | 2033 |
| 598 | 20230816 | 093000 | 497728150 | 2450 | 2450 | 2450 | 2445 | 10095 |
| 599 | 20230816 | 092900 | 473045520 | 2455 | 2450 | 2455 | 2450 | 4810 |
| 600 | 20230816 | 092800 | 461250810 | 2455 | 2460 | 2465 | 2455 | 913 |
| 601 | 20230816 | 092700 | 459007790 | 2465 | 2455 | 2465 | 2450 | 6517 |
| 602 | 20230816 | 092600 | 443019535 | 2455 | 2455 | 2455 | 2450 | 914 |
| 603 | 20230816 | 092500 | 440778225 | 2455 | 2455 | 2460 | 2445 | 11436 |
| 604 | 20230816 | 092400 | 412787760 | 2450 | 2450 | 2460 | 2450 | 1859 |
| 605 | 20230816 | 092300 | 408232660 | 2460 | 2465 | 2465 | 2450 | 2963 |
| 606 | 20230816 | 092200 | 400953980 | 2470 | 2470 | 2470 | 2465 | 587 |
| 607 | 20230816 | 092100 | 399504340 | 2475 | 2480 | 2480 | 2475 | 3772 |
| 608 | 20230816 | 092000 | 390168430 | 2480 | 2480 | 2485 | 2475 | 4029 |
| 609 | 20230816 | 091900 | 380176670 | 2480 | 2480 | 2480 | 2470 | 2700 |
| 610 | 20230816 | 091800 | 373495760 | 2475 | 2470 | 2480 | 2465 | 7672 |
| 611 | 20230816 | 091700 | 354534430 | 2470 | 2465 | 2470 | 2445 | 10070 |
| 612 | 20230816 | 091600 | 329782465 | 2465 | 2465 | 2470 | 2460 | 2599 |
| 613 | 20230816 | 091500 | 323367675 | 2475 | 2470 | 2475 | 2455 | 2635 |
| 614 | 20230816 | 091400 | 316873550 | 2470 | 2475 | 2475 | 2465 | 3312 |
| 615 | 20230816 | 091300 | 308696380 | 2465 | 2470 | 2480 | 2465 | 7515 |
| 616 | 20230816 | 091200 | 290117410 | 2470 | 2460 | 2470 | 2460 | 5348 |
| 617 | 20230816 | 091100 | 276931900 | 2450 | 2470 | 2475 | 2445 | 26633 |
| 618 | 20230816 | 091000 | 211535985 | 2470 | 2470 | 2475 | 2465 | 1438 |
| 619 | 20230816 | 090900 | 207985665 | 2470 | 2470 | 2470 | 2460 | 7010 |
| 620 | 20230816 | 090800 | 190687065 | 2470 | 2455 | 2470 | 2450 | 20487 |
| 621 | 20230816 | 090700 | 140286035 | 2460 | 2470 | 2470 | 2460 | 4789 |
| 622 | 20230816 | 090600 | 128482595 | 2470 | 2480 | 2485 | 2470 | 5208 |
| 623 | 20230816 | 090500 | 115578450 | 2480 | 2475 | 2485 | 2450 | 9835 |
| 624 | 20230816 | 090400 | 91349780 | 2490 | 2495 | 2495 | 2480 | 225 |
| 625 | 20230816 | 090300 | 90791485 | 2495 | 2455 | 2495 | 2450 | 8904 |
| 626 | 20230816 | 090200 | 68807830 | 2460 | 2470 | 2470 | 2450 | 11298 |
| 627 | 20230816 | 090100 | 41055290 | 2470 | 2490 | 2490 | 2470 | 5112 |
| 628 | 20230816 | 090000 | 28416745 | 2495 | 2495 | 2495 | 2480 | 10899 |