31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 3 | 20230811 | 192700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20230811 | 192600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20230811 | 192500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20230811 | 192400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20230811 | 192300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20230811 | 192200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20230811 | 192100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20230811 | 192000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20230811 | 191900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20230811 | 191800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20230811 | 191700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20230811 | 191600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20230811 | 191500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20230811 | 191400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20230811 | 191300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20230811 | 191200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20230811 | 191100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20230811 | 191000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20230811 | 190900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20230811 | 190800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20230811 | 190700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20230811 | 190600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20230811 | 190500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20230811 | 190400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20230811 | 190300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20230811 | 190200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20230811 | 190100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20230811 | 190000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20230811 | 185900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20230811 | 185800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 33 | 20230811 | 185700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20230811 | 185600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20230811 | 185500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20230811 | 185400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20230811 | 185300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20230811 | 185200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20230811 | 185100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20230811 | 185000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20230811 | 184900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20230811 | 184800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20230811 | 184700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20230811 | 184600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20230811 | 184500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20230811 | 184400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20230811 | 184300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20230811 | 184200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20230811 | 184100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20230811 | 184000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20230811 | 183900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20230811 | 183800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20230811 | 183700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20230811 | 183600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20230811 | 183500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20230811 | 183400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20230811 | 183300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20230811 | 183200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20230811 | 183100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20230811 | 183000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20230811 | 182900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20230811 | 182800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 63 | 20230811 | 182700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20230811 | 182600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20230811 | 182500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20230811 | 182400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20230811 | 182300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20230811 | 182200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20230811 | 182100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20230811 | 182000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20230811 | 181900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20230811 | 181800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20230811 | 181700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20230811 | 181600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20230811 | 181500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20230811 | 181400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20230811 | 181300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20230811 | 181200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20230811 | 181100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20230811 | 181000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20230811 | 180900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20230811 | 180800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20230811 | 180700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20230811 | 180600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20230811 | 180500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20230811 | 180400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20230811 | 180300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20230811 | 180200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20230811 | 180100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20230811 | 180000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20230811 | 175900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20230811 | 175800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 93 | 20230811 | 175700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20230811 | 175600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20230811 | 175500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20230811 | 175400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20230811 | 175300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20230811 | 175200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20230811 | 175100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20230811 | 175000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20230811 | 174900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20230811 | 174800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20230811 | 174700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20230811 | 174600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20230811 | 174500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20230811 | 174400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20230811 | 174300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20230811 | 174200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20230811 | 174100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20230811 | 174000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20230811 | 173900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20230811 | 173800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20230811 | 173700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20230811 | 173600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20230811 | 173500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20230811 | 173400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20230811 | 173300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20230811 | 173200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20230811 | 173100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20230811 | 173000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20230811 | 172900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20230811 | 172800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 123 | 20230811 | 172700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20230811 | 172600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20230811 | 172500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20230811 | 172400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20230811 | 172300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20230811 | 172200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20230811 | 172100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20230811 | 172000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20230811 | 171900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20230811 | 171800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20230811 | 171700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20230811 | 171600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20230811 | 171500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20230811 | 171400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20230811 | 171300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20230811 | 171200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20230811 | 171100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20230811 | 171000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20230811 | 170900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20230811 | 170800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20230811 | 170700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20230811 | 170600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20230811 | 170500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20230811 | 170400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20230811 | 170300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20230811 | 170200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20230811 | 170100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20230811 | 170000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20230811 | 165900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20230811 | 165800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 153 | 20230811 | 165700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20230811 | 165600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20230811 | 165500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20230811 | 165400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20230811 | 165300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20230811 | 165200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20230811 | 165100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20230811 | 165000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20230811 | 164900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20230811 | 164800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20230811 | 164700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20230811 | 164600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20230811 | 164500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20230811 | 164400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20230811 | 164300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20230811 | 164200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20230811 | 164100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20230811 | 164000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20230811 | 163900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20230811 | 163800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20230811 | 163700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20230811 | 163600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20230811 | 163500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20230811 | 163400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20230811 | 163300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20230811 | 163200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20230811 | 163100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20230811 | 163000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20230811 | 162900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20230811 | 162800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 183 | 20230811 | 162700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20230811 | 162600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20230811 | 162500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20230811 | 162400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20230811 | 162300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20230811 | 162200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20230811 | 162100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20230811 | 162000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20230811 | 161900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20230811 | 161800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20230811 | 161700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20230811 | 161600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20230811 | 161500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20230811 | 161400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20230811 | 161300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20230811 | 161200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20230811 | 161100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20230811 | 161000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20230811 | 160900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20230811 | 160800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20230811 | 160700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20230811 | 160600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20230811 | 160500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20230811 | 160400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20230811 | 160300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20230811 | 160200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20230811 | 160100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20230811 | 160000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20230811 | 155900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20230811 | 155800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 213 | 20230811 | 155700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20230811 | 155600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20230811 | 155500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20230811 | 155400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20230811 | 155300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20230811 | 155200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20230811 | 155100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20230811 | 155000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20230811 | 154900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20230811 | 154800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20230811 | 154700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20230811 | 154600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20230811 | 154500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20230811 | 154400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20230811 | 154300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20230811 | 154200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20230811 | 154100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20230811 | 154000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20230811 | 153900 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20230811 | 153800 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20230811 | 153700 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20230811 | 153600 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20230811 | 153500 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20230811 | 153400 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20230811 | 153300 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20230811 | 153200 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20230811 | 153100 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20230811 | 153000 | 2674381235 | 4360 | 4360 | 4360 | 4360 | 5332 |
| 241 | 20230811 | 152900 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20230811 | 152800 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 243 | 20230811 | 152700 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20230811 | 152600 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20230811 | 152500 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20230811 | 152400 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20230811 | 152300 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 248 | 20230811 | 152200 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 249 | 20230811 | 152100 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 250 | 20230811 | 152000 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20230811 | 151900 | 2651133715 | 4320 | 4320 | 4320 | 4320 | 234 |
| 252 | 20230811 | 151800 | 2650122835 | 4325 | 4325 | 4325 | 4325 | 1257 |
| 253 | 20230811 | 151700 | 2644686310 | 4325 | 4325 | 4325 | 4325 | 200 |
| 254 | 20230811 | 151600 | 2643821310 | 4335 | 4335 | 4335 | 4335 | 2 |
| 255 | 20230811 | 151500 | 2643812640 | 4325 | 4325 | 4325 | 4325 | 2 |
| 256 | 20230811 | 151400 | 2643803990 | 4335 | 4320 | 4335 | 4320 | 401 |
| 257 | 20230811 | 151300 | 2642071655 | 4315 | 4315 | 4315 | 4315 | 1479 |
| 258 | 20230811 | 151200 | 2635689770 | 4320 | 4320 | 4320 | 4320 | 100 |
| 259 | 20230811 | 151100 | 2635257770 | 4315 | 4315 | 4320 | 4315 | 1400 |
| 260 | 20230811 | 151000 | 2629214270 | 4315 | 4335 | 4335 | 4315 | 2466 |
| 261 | 20230811 | 150900 | 2618546020 | 4335 | 4335 | 4335 | 4335 | 3 |
| 262 | 20230811 | 150800 | 2618533015 | 4325 | 4325 | 4325 | 4315 | 314 |
| 263 | 20230811 | 150700 | 2617175465 | 4315 | 4320 | 4320 | 4315 | 2788 |
| 264 | 20230811 | 150600 | 2605131925 | 4335 | 4335 | 4335 | 4335 | 10 |
| 265 | 20230811 | 150500 | 2605088575 | 4325 | 4335 | 4335 | 4325 | 2400 |
| 266 | 20230811 | 150400 | 2594699445 | 4335 | 4340 | 4340 | 4335 | 630 |
| 267 | 20230811 | 150300 | 2591967660 | 4350 | 4350 | 4350 | 4350 | 202 |
| 268 | 20230811 | 150200 | 2591088960 | 4355 | 4350 | 4355 | 4340 | 584 |
| 269 | 20230811 | 150100 | 2588553860 | 4350 | 4350 | 4355 | 4350 | 99 |
| 270 | 20230811 | 150000 | 2588123205 | 4355 | 4355 | 4355 | 4340 | 103 |
| 271 | 20230811 | 145900 | 2587675875 | 4355 | 4350 | 4355 | 4350 | 100 |
| 272 | 20230811 | 145800 | 2587240870 | 4350 | 4345 | 4350 | 4345 | 2168 |
| 273 | 20230811 | 145700 | 2577820905 | 4345 | 4345 | 4345 | 4345 | 7000 |
| 274 | 20230811 | 145600 | 2547405905 | 4345 | 4345 | 4345 | 4345 | 0 |
| 275 | 20230811 | 145500 | 2547405905 | 4345 | 4345 | 4345 | 4345 | 154 |
| 276 | 20230811 | 145400 | 2546736775 | 4345 | 4340 | 4345 | 4335 | 59 |
| 277 | 20230811 | 145300 | 2546480715 | 4340 | 4340 | 4340 | 4340 | 77 |
| 278 | 20230811 | 145200 | 2546146535 | 4345 | 4345 | 4345 | 4345 | 16 |
| 279 | 20230811 | 145100 | 2546077015 | 4345 | 4335 | 4345 | 4335 | 546 |
| 280 | 20230811 | 145000 | 2543708500 | 4320 | 4325 | 4325 | 4320 | 2722 |
| 281 | 20230811 | 144900 | 2531939360 | 4325 | 4325 | 4335 | 4320 | 4388 |
| 282 | 20230811 | 144800 | 2512962250 | 4320 | 4325 | 4325 | 4320 | 970 |
| 283 | 20230811 | 144700 | 2508770960 | 4320 | 4320 | 4320 | 4320 | 1977 |
| 284 | 20230811 | 144600 | 2500230320 | 4315 | 4310 | 4315 | 4305 | 403 |
| 285 | 20230811 | 144500 | 2498492455 | 4305 | 4320 | 4320 | 4305 | 2198 |
| 286 | 20230811 | 144400 | 2489017215 | 4320 | 4320 | 4320 | 4320 | 108 |
| 287 | 20230811 | 144300 | 2488550655 | 4330 | 4315 | 4330 | 4310 | 810 |
| 288 | 20230811 | 144200 | 2485058520 | 4315 | 4330 | 4330 | 4315 | 4911 |
| 289 | 20230811 | 144100 | 2463843605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 290 | 20230811 | 144000 | 2463843605 | 4330 | 4335 | 4335 | 4330 | 1690 |
| 291 | 20230811 | 143900 | 2456520905 | 4335 | 4325 | 4335 | 4325 | 210 |
| 292 | 20230811 | 143800 | 2455612555 | 4325 | 4325 | 4325 | 4325 | 0 |
| 293 | 20230811 | 143700 | 2455612555 | 4325 | 4325 | 4325 | 4325 | 0 |
| 294 | 20230811 | 143600 | 2455612555 | 4325 | 4325 | 4325 | 4325 | 0 |
| 295 | 20230811 | 143500 | 2455612555 | 4325 | 4325 | 4325 | 4325 | 381 |
| 296 | 20230811 | 143400 | 2453964730 | 4325 | 4325 | 4325 | 4325 | 4 |
| 297 | 20230811 | 143300 | 2453947430 | 4325 | 4325 | 4325 | 4325 | 616 |
| 298 | 20230811 | 143200 | 2451283230 | 4325 | 4320 | 4325 | 4320 | 1603 |
| 299 | 20230811 | 143100 | 2444350260 | 4325 | 4325 | 4325 | 4325 | 467 |
| 300 | 20230811 | 143000 | 2442330485 | 4320 | 4320 | 4320 | 4320 | 290 |
| 301 | 20230811 | 142900 | 2441077685 | 4325 | 4340 | 4340 | 4325 | 2641 |
| 302 | 20230811 | 142800 | 2429646060 | 4340 | 4340 | 4340 | 4340 | 156 |
| 303 | 20230811 | 142700 | 2428969020 | 4340 | 4340 | 4340 | 4340 | 0 |
| 304 | 20230811 | 142600 | 2428969020 | 4340 | 4335 | 4340 | 4335 | 346 |
| 305 | 20230811 | 142500 | 2427467385 | 4340 | 4340 | 4340 | 4340 | 0 |
| 306 | 20230811 | 142400 | 2427467385 | 4340 | 4340 | 4340 | 4340 | 0 |
| 307 | 20230811 | 142300 | 2427467385 | 4340 | 4340 | 4340 | 4340 | 0 |
| 308 | 20230811 | 142200 | 2427467385 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20230811 | 142100 | 2427467385 | 4340 | 4340 | 4340 | 4340 | 22 |
| 310 | 20230811 | 142000 | 2427371905 | 4325 | 4335 | 4335 | 4325 | 475 |
| 311 | 20230811 | 141900 | 2425315985 | 4340 | 4345 | 4345 | 4340 | 60 |
| 312 | 20230811 | 141800 | 2425055485 | 4345 | 4340 | 4345 | 4340 | 91 |
| 313 | 20230811 | 141700 | 2424660140 | 4335 | 4335 | 4335 | 4335 | 22 |
| 314 | 20230811 | 141600 | 2424564770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 315 | 20230811 | 141500 | 2424564770 | 4340 | 4340 | 4340 | 4340 | 202 |
| 316 | 20230811 | 141400 | 2423688090 | 4330 | 4340 | 4340 | 4330 | 996 |
| 317 | 20230811 | 141300 | 2419375390 | 4340 | 4345 | 4345 | 4330 | 4325 |
| 318 | 20230811 | 141200 | 2400607225 | 4350 | 4350 | 4350 | 4350 | 10 |
| 319 | 20230811 | 141100 | 2400563725 | 4350 | 4350 | 4350 | 4350 | 0 |
| 320 | 20230811 | 141000 | 2400563725 | 4350 | 4350 | 4350 | 4350 | 1150 |
| 321 | 20230811 | 140900 | 2395561225 | 4345 | 4345 | 4345 | 4345 | 987 |
| 322 | 20230811 | 140800 | 2391272710 | 4345 | 4350 | 4350 | 4345 | 7 |
| 323 | 20230811 | 140700 | 2391242265 | 4350 | 4350 | 4355 | 4350 | 1671 |
| 324 | 20230811 | 140600 | 2383973365 | 4355 | 4355 | 4400 | 4355 | 8213 |
| 325 | 20230811 | 140500 | 2347985755 | 4355 | 4355 | 4355 | 4355 | 0 |
| 326 | 20230811 | 140400 | 2347985755 | 4355 | 4355 | 4355 | 4355 | 94 |
| 327 | 20230811 | 140300 | 2347576385 | 4375 | 4375 | 4375 | 4375 | 0 |
| 328 | 20230811 | 140200 | 2347576385 | 4375 | 4360 | 4375 | 4355 | 709 |
| 329 | 20230811 | 140100 | 2344488565 | 4360 | 4360 | 4360 | 4360 | 0 |
| 330 | 20230811 | 140000 | 2344488565 | 4360 | 4370 | 4370 | 4360 | 53 |
| 331 | 20230811 | 135900 | 2344257020 | 4365 | 4355 | 4365 | 4355 | 124 |
| 332 | 20230811 | 135800 | 2343715970 | 4355 | 4360 | 4360 | 4355 | 3906 |
| 333 | 20230811 | 135700 | 2326690810 | 4360 | 4360 | 4360 | 4360 | 0 |
| 334 | 20230811 | 135600 | 2326690810 | 4360 | 4365 | 4365 | 4360 | 3938 |
| 335 | 20230811 | 135500 | 2309503605 | 4365 | 4370 | 4370 | 4365 | 7113 |
| 336 | 20230811 | 135400 | 2278443275 | 4375 | 4375 | 4375 | 4375 | 0 |
| 337 | 20230811 | 135300 | 2278443275 | 4375 | 4375 | 4375 | 4375 | 835 |
| 338 | 20230811 | 135200 | 2274790150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 339 | 20230811 | 135100 | 2274790150 | 4380 | 4380 | 4380 | 4380 | 1 |
| 340 | 20230811 | 135000 | 2274785770 | 4375 | 4375 | 4375 | 4375 | 100 |
| 341 | 20230811 | 134900 | 2274348270 | 4375 | 4375 | 4375 | 4375 | 115 |
| 342 | 20230811 | 134800 | 2273845145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20230811 | 134700 | 2273845145 | 4380 | 4385 | 4385 | 4380 | 2485 |
| 344 | 20230811 | 134600 | 2262960700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 345 | 20230811 | 134500 | 2262960700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 346 | 20230811 | 134400 | 2262960700 | 4385 | 4385 | 4385 | 4385 | 8 |
| 347 | 20230811 | 134300 | 2262925620 | 4380 | 4375 | 4380 | 4370 | 5357 |
| 348 | 20230811 | 134200 | 2239508445 | 4375 | 4380 | 4380 | 4375 | 1042 |
| 349 | 20230811 | 134100 | 2234949685 | 4380 | 4380 | 4380 | 4380 | 459 |
| 350 | 20230811 | 134000 | 2232939265 | 4375 | 4375 | 4380 | 4375 | 3343 |
| 351 | 20230811 | 133900 | 2218313575 | 4375 | 4375 | 4380 | 4375 | 143 |
| 352 | 20230811 | 133800 | 2217687900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 353 | 20230811 | 133700 | 2217687900 | 4380 | 4385 | 4385 | 4380 | 2118 |
| 354 | 20230811 | 133600 | 2208402945 | 4385 | 4390 | 4390 | 4385 | 1000 |
| 355 | 20230811 | 133500 | 2204017865 | 4390 | 4390 | 4390 | 4390 | 0 |
| 356 | 20230811 | 133400 | 2204017865 | 4390 | 4390 | 4390 | 4390 | 55 |
| 357 | 20230811 | 133300 | 2203776415 | 4390 | 4390 | 4390 | 4390 | 127 |
| 358 | 20230811 | 133200 | 2203218885 | 4390 | 4395 | 4400 | 4390 | 348 |
| 359 | 20230811 | 133100 | 2201689455 | 4390 | 4385 | 4390 | 4385 | 405 |
| 360 | 20230811 | 133000 | 2199911585 | 4390 | 4380 | 4390 | 4380 | 58 |
| 361 | 20230811 | 132900 | 2199657525 | 4380 | 4380 | 4380 | 4380 | 386 |
| 362 | 20230811 | 132800 | 2197966845 | 4380 | 4385 | 4385 | 4380 | 1127 |
| 363 | 20230811 | 132700 | 2193027475 | 4390 | 4385 | 4390 | 4385 | 111 |
| 364 | 20230811 | 132600 | 2192540730 | 4385 | 4385 | 4390 | 4385 | 388 |
| 365 | 20230811 | 132500 | 2190839345 | 4385 | 4395 | 4395 | 4385 | 686 |
| 366 | 20230811 | 132400 | 2187827685 | 4395 | 4395 | 4395 | 4395 | 16 |
| 367 | 20230811 | 132300 | 2187757365 | 4395 | 4400 | 4400 | 4395 | 1969 |
| 368 | 20230811 | 132200 | 2179102180 | 4400 | 4415 | 4415 | 4395 | 1313 |
| 369 | 20230811 | 132100 | 2173325840 | 4420 | 4420 | 4420 | 4400 | 3850 |
| 370 | 20230811 | 132000 | 2156348580 | 4425 | 4425 | 4430 | 4425 | 4458 |
| 371 | 20230811 | 131900 | 2136621645 | 4425 | 4410 | 4425 | 4410 | 2227 |
| 372 | 20230811 | 131800 | 2126787140 | 4410 | 4400 | 4410 | 4400 | 606 |
| 373 | 20230811 | 131700 | 2124120705 | 4405 | 4400 | 4405 | 4400 | 183 |
| 374 | 20230811 | 131600 | 2123314770 | 4400 | 4415 | 4415 | 4400 | 532 |
| 375 | 20230811 | 131500 | 2120971205 | 4415 | 4390 | 4415 | 4390 | 14177 |
| 376 | 20230811 | 131400 | 2058600330 | 4385 | 4380 | 4385 | 4380 | 207 |
| 377 | 20230811 | 131300 | 2057692720 | 4380 | 4385 | 4385 | 4380 | 773 |
| 378 | 20230811 | 131200 | 2054305530 | 4385 | 4385 | 4385 | 4385 | 2 |
| 379 | 20230811 | 131100 | 2054296760 | 4390 | 4390 | 4390 | 4390 | 310 |
| 380 | 20230811 | 131000 | 2052935860 | 4390 | 4385 | 4390 | 4385 | 129 |
| 381 | 20230811 | 130900 | 2052369615 | 4390 | 4385 | 4390 | 4385 | 1702 |
| 382 | 20230811 | 130800 | 2044898185 | 4385 | 4380 | 4385 | 4380 | 308 |
| 383 | 20230811 | 130700 | 2043547640 | 4390 | 4390 | 4390 | 4390 | 110 |
| 384 | 20230811 | 130600 | 2043064740 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20230811 | 130500 | 2043064740 | 4390 | 4390 | 4390 | 4390 | 1712 |
| 386 | 20230811 | 130400 | 2035549060 | 4390 | 4385 | 4390 | 4380 | 1029 |
| 387 | 20230811 | 130300 | 2031036400 | 4385 | 4385 | 4385 | 4385 | 0 |
| 388 | 20230811 | 130200 | 2031036400 | 4385 | 4385 | 4385 | 4385 | 2232 |
| 389 | 20230811 | 130100 | 2021249080 | 4385 | 4385 | 4385 | 4385 | 234 |
| 390 | 20230811 | 130000 | 2020222990 | 4385 | 4385 | 4385 | 4385 | 8 |
| 391 | 20230811 | 125900 | 2020187910 | 4385 | 4385 | 4385 | 4385 | 2495 |
| 392 | 20230811 | 125800 | 2009247335 | 4385 | 4385 | 4385 | 4385 | 854 |
| 393 | 20230811 | 125700 | 2005502545 | 4385 | 4385 | 4385 | 4385 | 250 |
| 394 | 20230811 | 125600 | 2004406295 | 4385 | 4380 | 4385 | 4380 | 425 |
| 395 | 20230811 | 125500 | 2002542790 | 4380 | 4380 | 4380 | 4380 | 400 |
| 396 | 20230811 | 125400 | 2000790790 | 4380 | 4375 | 4380 | 4375 | 682 |
| 397 | 20230811 | 125300 | 1997807010 | 4380 | 4380 | 4380 | 4380 | 1171 |
| 398 | 20230811 | 125200 | 1992678030 | 4380 | 4375 | 4380 | 4375 | 331 |
| 399 | 20230811 | 125100 | 1991228400 | 4380 | 4380 | 4380 | 4380 | 500 |
| 400 | 20230811 | 125000 | 1989038400 | 4380 | 4380 | 4380 | 4380 | 250 |
| 401 | 20230811 | 124900 | 1987943400 | 4380 | 4380 | 4380 | 4380 | 111 |
| 402 | 20230811 | 124800 | 1987457220 | 4375 | 4375 | 4375 | 4375 | 0 |
| 403 | 20230811 | 124700 | 1987457220 | 4375 | 4375 | 4375 | 4375 | 1 |
| 404 | 20230811 | 124600 | 1987452845 | 4370 | 4370 | 4370 | 4370 | 3 |
| 405 | 20230811 | 124500 | 1987439735 | 4370 | 4370 | 4370 | 4370 | 49 |
| 406 | 20230811 | 124400 | 1987225605 | 4365 | 4375 | 4375 | 4365 | 1256 |
| 407 | 20230811 | 124300 | 1981741985 | 4380 | 4380 | 4380 | 4380 | 73 |
| 408 | 20230811 | 124200 | 1981422245 | 4380 | 4375 | 4380 | 4375 | 5 |
| 409 | 20230811 | 124100 | 1981400365 | 4375 | 4365 | 4375 | 4365 | 1303 |
| 410 | 20230811 | 124000 | 1975706125 | 4365 | 4365 | 4365 | 4365 | 1 |
| 411 | 20230811 | 123900 | 1975701760 | 4370 | 4370 | 4370 | 4370 | 50 |
| 412 | 20230811 | 123800 | 1975483260 | 4370 | 4360 | 4370 | 4360 | 2693 |
| 413 | 20230811 | 123700 | 1963737210 | 4360 | 4360 | 4360 | 4360 | 0 |
| 414 | 20230811 | 123600 | 1963737210 | 4360 | 4350 | 4360 | 4350 | 13 |
| 415 | 20230811 | 123500 | 1963680640 | 4360 | 4350 | 4360 | 4350 | 2 |
| 416 | 20230811 | 123400 | 1963671930 | 4350 | 4345 | 4350 | 4345 | 57 |
| 417 | 20230811 | 123300 | 1963424005 | 4350 | 4350 | 4350 | 4350 | 827 |
| 418 | 20230811 | 123200 | 1959826555 | 4350 | 4370 | 4370 | 4350 | 1903 |
| 419 | 20230811 | 123100 | 1951533880 | 4375 | 4375 | 4375 | 4375 | 150 |
| 420 | 20230811 | 123000 | 1950877630 | 4385 | 4385 | 4385 | 4385 | 0 |
| 421 | 20230811 | 122900 | 1950877630 | 4385 | 4385 | 4385 | 4385 | 23 |
| 422 | 20230811 | 122800 | 1950776775 | 4380 | 4380 | 4380 | 4380 | 1267 |
| 423 | 20230811 | 122700 | 1945227315 | 4385 | 4395 | 4395 | 4385 | 1075 |
| 424 | 20230811 | 122600 | 1940507675 | 4395 | 4395 | 4395 | 4395 | 125 |
| 425 | 20230811 | 122500 | 1939958300 | 4390 | 4385 | 4395 | 4385 | 483 |
| 426 | 20230811 | 122400 | 1937838015 | 4385 | 4390 | 4390 | 4385 | 185 |
| 427 | 20230811 | 122300 | 1937026350 | 4395 | 4395 | 4395 | 4390 | 591 |
| 428 | 20230811 | 122200 | 1934428920 | 4395 | 4385 | 4395 | 4380 | 436 |
| 429 | 20230811 | 122100 | 1932513565 | 4385 | 4385 | 4385 | 4385 | 4 |
| 430 | 20230811 | 122000 | 1932496025 | 4390 | 4385 | 4390 | 4385 | 51 |
| 431 | 20230811 | 121900 | 1932272380 | 4390 | 4390 | 4390 | 4390 | 200 |
| 432 | 20230811 | 121800 | 1931394380 | 4390 | 4390 | 4390 | 4390 | 10 |
| 433 | 20230811 | 121700 | 1931350480 | 4370 | 4370 | 4370 | 4370 | 1155 |
| 434 | 20230811 | 121600 | 1926303130 | 4375 | 4375 | 4375 | 4375 | 208 |
| 435 | 20230811 | 121500 | 1925393130 | 4375 | 4380 | 4380 | 4375 | 4438 |
| 436 | 20230811 | 121400 | 1905957405 | 4380 | 4385 | 4395 | 4380 | 1745 |
| 437 | 20230811 | 121300 | 1898304670 | 4375 | 4385 | 4385 | 4375 | 875 |
| 438 | 20230811 | 121200 | 1894473775 | 4385 | 4390 | 4390 | 4385 | 52 |
| 439 | 20230811 | 121100 | 1894245745 | 4390 | 4390 | 4390 | 4390 | 600 |
| 440 | 20230811 | 121000 | 1891611745 | 4390 | 4395 | 4400 | 4390 | 1980 |
| 441 | 20230811 | 120900 | 1882902290 | 4380 | 4385 | 4400 | 4380 | 12672 |
| 442 | 20230811 | 120800 | 1827276230 | 4375 | 4385 | 4390 | 4375 | 853 |
| 443 | 20230811 | 120700 | 1823539090 | 4385 | 4385 | 4385 | 4385 | 510 |
| 444 | 20230811 | 120600 | 1821302740 | 4375 | 4375 | 4375 | 4375 | 517 |
| 445 | 20230811 | 120500 | 1819040865 | 4385 | 4385 | 4385 | 4385 | 500 |
| 446 | 20230811 | 120400 | 1816848365 | 4365 | 4370 | 4370 | 4365 | 2314 |
| 447 | 20230811 | 120300 | 1806747540 | 4385 | 4370 | 4385 | 4360 | 1090 |
| 448 | 20230811 | 120200 | 1801990105 | 4380 | 4390 | 4390 | 4380 | 416 |
| 449 | 20230811 | 120100 | 1800167110 | 4390 | 4390 | 4390 | 4390 | 227 |
| 450 | 20230811 | 120000 | 1799170580 | 4390 | 4395 | 4395 | 4385 | 37 |
| 451 | 20230811 | 115900 | 1799008120 | 4390 | 4390 | 4390 | 4390 | 45 |
| 452 | 20230811 | 115800 | 1798810570 | 4395 | 4395 | 4395 | 4395 | 2 |
| 453 | 20230811 | 115700 | 1798801780 | 4390 | 4380 | 4390 | 4380 | 1233 |
| 454 | 20230811 | 115600 | 1793390745 | 4380 | 4385 | 4390 | 4380 | 436 |
| 455 | 20230811 | 115500 | 1791478215 | 4385 | 4380 | 4385 | 4380 | 11 |
| 456 | 20230811 | 115400 | 1791429990 | 4385 | 4385 | 4385 | 4385 | 23 |
| 457 | 20230811 | 115300 | 1791329135 | 4390 | 4390 | 4390 | 4390 | 31 |
| 458 | 20230811 | 115200 | 1791193045 | 4390 | 4390 | 4390 | 4390 | 6 |
| 459 | 20230811 | 115100 | 1791166705 | 4390 | 4390 | 4390 | 4390 | 620 |
| 460 | 20230811 | 115000 | 1788444905 | 4390 | 4385 | 4390 | 4370 | 2337 |
| 461 | 20230811 | 114900 | 1778198205 | 4390 | 4360 | 4390 | 4360 | 6413 |
| 462 | 20230811 | 114800 | 1750224740 | 4350 | 4350 | 4355 | 4350 | 3103 |
| 463 | 20230811 | 114700 | 1736726675 | 4350 | 4355 | 4360 | 4350 | 1542 |
| 464 | 20230811 | 114600 | 1730011870 | 4360 | 4360 | 4360 | 4360 | 15 |
| 465 | 20230811 | 114500 | 1729946470 | 4360 | 4365 | 4365 | 4360 | 444 |
| 466 | 20230811 | 114400 | 1728010575 | 4365 | 4380 | 4380 | 4365 | 2220 |
| 467 | 20230811 | 114300 | 1718313170 | 4380 | 4385 | 4385 | 4380 | 687 |
| 468 | 20230811 | 114200 | 1715304095 | 4390 | 4380 | 4390 | 4380 | 1053 |
| 469 | 20230811 | 114100 | 1710691925 | 4385 | 4385 | 4390 | 4385 | 293 |
| 470 | 20230811 | 114000 | 1709407105 | 4385 | 4395 | 4395 | 4385 | 312 |
| 471 | 20230811 | 113900 | 1708038930 | 4385 | 4390 | 4390 | 4385 | 146 |
| 472 | 20230811 | 113800 | 1707398240 | 4395 | 4395 | 4395 | 4390 | 5 |
| 473 | 20230811 | 113700 | 1707376270 | 4395 | 4395 | 4395 | 4385 | 1139 |
| 474 | 20230811 | 113600 | 1702379940 | 4390 | 4390 | 4390 | 4390 | 44 |
| 475 | 20230811 | 113500 | 1702186780 | 4395 | 4395 | 4395 | 4395 | 31 |
| 476 | 20230811 | 113400 | 1702050535 | 4395 | 4390 | 4395 | 4390 | 30 |
| 477 | 20230811 | 113300 | 1701918815 | 4395 | 4395 | 4395 | 4395 | 1 |
| 478 | 20230811 | 113200 | 1701914420 | 4385 | 4385 | 4385 | 4380 | 3825 |
| 479 | 20230811 | 113100 | 1685154950 | 4385 | 4390 | 4390 | 4385 | 3958 |
| 480 | 20230811 | 113000 | 1667798670 | 4385 | 4385 | 4390 | 4385 | 733 |
| 481 | 20230811 | 112900 | 1664583450 | 4390 | 4395 | 4395 | 4390 | 774 |
| 482 | 20230811 | 112800 | 1661185570 | 4395 | 4400 | 4400 | 4395 | 321 |
| 483 | 20230811 | 112700 | 1659774015 | 4400 | 4400 | 4400 | 4400 | 57 |
| 484 | 20230811 | 112600 | 1659523215 | 4395 | 4385 | 4395 | 4385 | 3969 |
| 485 | 20230811 | 112500 | 1642107985 | 4385 | 4400 | 4400 | 4385 | 375 |
| 486 | 20230811 | 112400 | 1640463535 | 4400 | 4395 | 4400 | 4385 | 1704 |
| 487 | 20230811 | 112300 | 1632983950 | 4390 | 4405 | 4405 | 4390 | 3451 |
| 488 | 20230811 | 112200 | 1617814060 | 4410 | 4425 | 4425 | 4400 | 8976 |
| 489 | 20230811 | 112100 | 1578164680 | 4420 | 4425 | 4435 | 4420 | 9730 |
| 490 | 20230811 | 112000 | 1535082580 | 4420 | 4410 | 4420 | 4410 | 2831 |
| 491 | 20230811 | 111900 | 1522579150 | 4410 | 4405 | 4410 | 4405 | 3254 |
| 492 | 20230811 | 111800 | 1508243365 | 4405 | 4400 | 4405 | 4400 | 4702 |
| 493 | 20230811 | 111700 | 1487531415 | 4395 | 4410 | 4410 | 4395 | 5000 |
| 494 | 20230811 | 111600 | 1465526010 | 4410 | 4415 | 4415 | 4410 | 2241 |
| 495 | 20230811 | 111500 | 1455636400 | 4415 | 4400 | 4415 | 4400 | 5799 |
| 496 | 20230811 | 111400 | 1430092050 | 4400 | 4400 | 4400 | 4400 | 2013 |
| 497 | 20230811 | 111300 | 1421234850 | 4395 | 4395 | 4400 | 4395 | 460 |
| 498 | 20230811 | 111200 | 1419213135 | 4395 | 4395 | 4395 | 4385 | 1252 |
| 499 | 20230811 | 111100 | 1413717100 | 4390 | 4390 | 4395 | 4390 | 3268 |
| 500 | 20230811 | 111000 | 1399357485 | 4390 | 4385 | 4390 | 4380 | 6476 |
| 501 | 20230811 | 110900 | 1370961830 | 4380 | 4390 | 4390 | 4380 | 1680 |
| 502 | 20230811 | 110800 | 1363591045 | 4385 | 4390 | 4390 | 4385 | 859 |
| 503 | 20230811 | 110700 | 1359820815 | 4380 | 4390 | 4390 | 4380 | 257 |
| 504 | 20230811 | 110600 | 1358693930 | 4395 | 4390 | 4395 | 4385 | 1431 |
| 505 | 20230811 | 110500 | 1352415970 | 4390 | 4385 | 4390 | 4375 | 3712 |
| 506 | 20230811 | 110400 | 1336153260 | 4380 | 4375 | 4385 | 4375 | 4448 |
| 507 | 20230811 | 110300 | 1316685190 | 4375 | 4380 | 4380 | 4375 | 2088 |
| 508 | 20230811 | 110200 | 1307540250 | 4380 | 4385 | 4395 | 4380 | 2245 |
| 509 | 20230811 | 110100 | 1297698490 | 4375 | 4395 | 4395 | 4375 | 5444 |
| 510 | 20230811 | 110000 | 1273847160 | 4395 | 4400 | 4405 | 4390 | 5953 |
| 511 | 20230811 | 105900 | 1247667860 | 4405 | 4400 | 4410 | 4395 | 1083 |
| 512 | 20230811 | 105800 | 1242902155 | 4400 | 4400 | 4405 | 4395 | 13432 |
| 513 | 20230811 | 105700 | 1183792875 | 4400 | 4370 | 4400 | 4370 | 5194 |
| 514 | 20230811 | 105600 | 1160985310 | 4370 | 4395 | 4395 | 4370 | 1745 |
| 515 | 20230811 | 105500 | 1153341360 | 4390 | 4375 | 4390 | 4375 | 9182 |
| 516 | 20230811 | 105400 | 1113128030 | 4375 | 4345 | 4380 | 4345 | 15189 |
| 517 | 20230811 | 105300 | 1046855455 | 4340 | 4345 | 4350 | 4340 | 95 |
| 518 | 20230811 | 105200 | 1046442445 | 4345 | 4340 | 4345 | 4335 | 764 |
| 519 | 20230811 | 105100 | 1043126385 | 4340 | 4345 | 4345 | 4340 | 1075 |
| 520 | 20230811 | 105000 | 1038460755 | 4350 | 4345 | 4350 | 4345 | 1102 |
| 521 | 20230811 | 104900 | 1033670990 | 4345 | 4335 | 4355 | 4335 | 6350 |
| 522 | 20230811 | 104800 | 1006076540 | 4340 | 4330 | 4340 | 4330 | 2015 |
| 523 | 20230811 | 104700 | 997338585 | 4330 | 4325 | 4335 | 4325 | 548 |
| 524 | 20230811 | 104600 | 994967675 | 4315 | 4325 | 4325 | 4315 | 416 |
| 525 | 20230811 | 104500 | 993169210 | 4325 | 4330 | 4340 | 4325 | 4363 |
| 526 | 20230811 | 104400 | 974254735 | 4330 | 4320 | 4330 | 4320 | 6287 |
| 527 | 20230811 | 104300 | 947063605 | 4320 | 4290 | 4320 | 4280 | 7358 |
| 528 | 20230811 | 104200 | 915408870 | 4285 | 4295 | 4295 | 4285 | 104 |
| 529 | 20230811 | 104100 | 914962235 | 4295 | 4290 | 4300 | 4290 | 2011 |
| 530 | 20230811 | 104000 | 906332775 | 4290 | 4275 | 4290 | 4275 | 4259 |
| 531 | 20230811 | 103900 | 888087340 | 4280 | 4280 | 4280 | 4280 | 2 |
| 532 | 20230811 | 103800 | 888078780 | 4275 | 4275 | 4275 | 4275 | 3 |
| 533 | 20230811 | 103700 | 888065955 | 4270 | 4265 | 4270 | 4265 | 1100 |
| 534 | 20230811 | 103600 | 883369055 | 4265 | 4260 | 4265 | 4260 | 2945 |
| 535 | 20230811 | 103500 | 870823320 | 4270 | 4270 | 4270 | 4270 | 3 |
| 536 | 20230811 | 103400 | 870810510 | 4270 | 4270 | 4270 | 4270 | 6 |
| 537 | 20230811 | 103300 | 870784890 | 4270 | 4270 | 4270 | 4270 | 1700 |
| 538 | 20230811 | 103200 | 863525890 | 4265 | 4265 | 4265 | 4265 | 1066 |
| 539 | 20230811 | 103100 | 858979400 | 4265 | 4265 | 4265 | 4265 | 33 |
| 540 | 20230811 | 103000 | 858838655 | 4260 | 4260 | 4260 | 4260 | 53 |
| 541 | 20230811 | 102900 | 858612875 | 4260 | 4260 | 4260 | 4260 | 1465 |
| 542 | 20230811 | 102800 | 852371975 | 4260 | 4255 | 4260 | 4255 | 266 |
| 543 | 20230811 | 102700 | 851240130 | 4245 | 4240 | 4245 | 4240 | 824 |
| 544 | 20230811 | 102600 | 847743750 | 4245 | 4235 | 4245 | 4235 | 57 |
| 545 | 20230811 | 102500 | 847502285 | 4245 | 4245 | 4245 | 4235 | 602 |
| 546 | 20230811 | 102400 | 844952260 | 4255 | 4255 | 4255 | 4255 | 42 |
| 547 | 20230811 | 102300 | 844773550 | 4245 | 4230 | 4245 | 4230 | 45 |
| 548 | 20230811 | 102200 | 844583035 | 4230 | 4255 | 4255 | 4230 | 7094 |
| 549 | 20230811 | 102100 | 814453175 | 4255 | 4255 | 4255 | 4255 | 6 |
| 550 | 20230811 | 102000 | 814427645 | 4255 | 4255 | 4260 | 4255 | 8 |
| 551 | 20230811 | 101900 | 814393580 | 4260 | 4260 | 4260 | 4260 | 3 |
| 552 | 20230811 | 101800 | 814380800 | 4260 | 4260 | 4260 | 4255 | 322 |
| 553 | 20230811 | 101700 | 813010610 | 4260 | 4260 | 4260 | 4260 | 200 |
| 554 | 20230811 | 101600 | 812158610 | 4260 | 4260 | 4260 | 4230 | 4512 |
| 555 | 20230811 | 101500 | 792970115 | 4260 | 4265 | 4265 | 4260 | 534 |
| 556 | 20230811 | 101400 | 790695250 | 4270 | 4270 | 4270 | 4270 | 4 |
| 557 | 20230811 | 101300 | 790678170 | 4270 | 4270 | 4270 | 4270 | 1197 |
| 558 | 20230811 | 101200 | 785566980 | 4275 | 4275 | 4275 | 4275 | 21 |
| 559 | 20230811 | 101100 | 785477205 | 4275 | 4285 | 4295 | 4275 | 5150 |
| 560 | 20230811 | 101000 | 763433705 | 4290 | 4290 | 4290 | 4290 | 6 |
| 561 | 20230811 | 100900 | 763407965 | 4295 | 4295 | 4295 | 4295 | 416 |
| 562 | 20230811 | 100800 | 761621245 | 4300 | 4300 | 4300 | 4300 | 0 |
| 563 | 20230811 | 100700 | 761621245 | 4300 | 4295 | 4300 | 4290 | 457 |
| 564 | 20230811 | 100600 | 759659225 | 4300 | 4300 | 4300 | 4300 | 577 |
| 565 | 20230811 | 100500 | 757178125 | 4300 | 4300 | 4300 | 4300 | 39 |
| 566 | 20230811 | 100400 | 757010425 | 4300 | 4305 | 4305 | 4295 | 1051 |
| 567 | 20230811 | 100300 | 752493945 | 4305 | 4305 | 4305 | 4300 | 814 |
| 568 | 20230811 | 100200 | 748993165 | 4310 | 4300 | 4315 | 4300 | 3583 |
| 569 | 20230811 | 100100 | 733562025 | 4305 | 4275 | 4325 | 4275 | 16948 |
| 570 | 20230811 | 100000 | 660653905 | 4275 | 4265 | 4275 | 4265 | 2521 |
| 571 | 20230811 | 095900 | 649886175 | 4265 | 4260 | 4265 | 4260 | 2615 |
| 572 | 20230811 | 095800 | 638745610 | 4265 | 4280 | 4280 | 4265 | 4844 |
| 573 | 20230811 | 095700 | 618044870 | 4285 | 4270 | 4285 | 4270 | 2249 |
| 574 | 20230811 | 095600 | 608429555 | 4270 | 4255 | 4270 | 4245 | 4716 |
| 575 | 20230811 | 095500 | 588364195 | 4265 | 4260 | 4265 | 4260 | 1559 |
| 576 | 20230811 | 095400 | 581717845 | 4230 | 4225 | 4300 | 4225 | 25438 |
| 577 | 20230811 | 095300 | 473125655 | 4215 | 4220 | 4225 | 4215 | 2671 |
| 578 | 20230811 | 095200 | 461846645 | 4220 | 4210 | 4220 | 4210 | 437 |
| 579 | 20230811 | 095100 | 460006865 | 4210 | 4210 | 4210 | 4210 | 91 |
| 580 | 20230811 | 095000 | 459623755 | 4210 | 4200 | 4210 | 4200 | 1340 |
| 581 | 20230811 | 094900 | 453991620 | 4200 | 4205 | 4205 | 4200 | 12 |
| 582 | 20230811 | 094800 | 453941200 | 4200 | 4195 | 4200 | 4195 | 1841 |
| 583 | 20230811 | 094700 | 446214515 | 4185 | 4190 | 4190 | 4185 | 108 |
| 584 | 20230811 | 094600 | 445762100 | 4185 | 4190 | 4190 | 4185 | 357 |
| 585 | 20230811 | 094500 | 444267265 | 4185 | 4190 | 4190 | 4185 | 556 |
| 586 | 20230811 | 094400 | 441940390 | 4190 | 4195 | 4195 | 4190 | 122 |
| 587 | 20230811 | 094300 | 441429165 | 4200 | 4165 | 4200 | 4165 | 2541 |
| 588 | 20230811 | 094200 | 430818375 | 4170 | 4170 | 4170 | 4165 | 1608 |
| 589 | 20230811 | 094100 | 424117390 | 4170 | 4180 | 4180 | 4170 | 1704 |
| 590 | 20230811 | 094000 | 417010995 | 4180 | 4190 | 4190 | 4180 | 953 |
| 591 | 20230811 | 093900 | 413024305 | 4190 | 4190 | 4190 | 4185 | 689 |
| 592 | 20230811 | 093800 | 410137925 | 4190 | 4195 | 4195 | 4190 | 678 |
| 593 | 20230811 | 093700 | 407294075 | 4200 | 4210 | 4210 | 4200 | 1439 |
| 594 | 20230811 | 093600 | 401243015 | 4210 | 4210 | 4210 | 4210 | 19 |
| 595 | 20230811 | 093500 | 401163025 | 4210 | 4210 | 4210 | 4205 | 5 |
| 596 | 20230811 | 093400 | 401141980 | 4205 | 4220 | 4220 | 4205 | 1742 |
| 597 | 20230811 | 093300 | 393808690 | 4230 | 4230 | 4230 | 4205 | 11603 |
| 598 | 20230811 | 093200 | 344850635 | 4230 | 4225 | 4230 | 4225 | 17 |
| 599 | 20230811 | 093100 | 344778735 | 4235 | 4200 | 4235 | 4200 | 5913 |
| 600 | 20230811 | 093000 | 319855625 | 4200 | 4205 | 4205 | 4195 | 1478 |
| 601 | 20230811 | 092900 | 313645450 | 4205 | 4230 | 4230 | 4200 | 1438 |
| 602 | 20230811 | 092800 | 307584940 | 4230 | 4205 | 4250 | 4205 | 13757 |
| 603 | 20230811 | 092700 | 249271510 | 4205 | 4210 | 4210 | 4205 | 384 |
| 604 | 20230811 | 092600 | 247656775 | 4215 | 4220 | 4220 | 4205 | 2139 |
| 605 | 20230811 | 092500 | 238643410 | 4220 | 4205 | 4220 | 4205 | 2196 |
| 606 | 20230811 | 092400 | 229391945 | 4205 | 4200 | 4205 | 4200 | 777 |
| 607 | 20230811 | 092300 | 226128505 | 4200 | 4210 | 4210 | 4200 | 2701 |
| 608 | 20230811 | 092200 | 214758920 | 4210 | 4210 | 4210 | 4210 | 7 |
| 609 | 20230811 | 092100 | 214729450 | 4210 | 4210 | 4210 | 4210 | 355 |
| 610 | 20230811 | 092000 | 213234900 | 4210 | 4210 | 4210 | 4210 | 3 |
| 611 | 20230811 | 091900 | 213222270 | 4210 | 4205 | 4210 | 4205 | 84 |
| 612 | 20230811 | 091800 | 212869015 | 4200 | 4200 | 4200 | 4195 | 532 |
| 613 | 20230811 | 091700 | 210635160 | 4195 | 4200 | 4215 | 4195 | 7360 |
| 614 | 20230811 | 091600 | 179698150 | 4195 | 4200 | 4200 | 4195 | 461 |
| 615 | 20230811 | 091500 | 177762265 | 4205 | 4205 | 4205 | 4200 | 229 |
| 616 | 20230811 | 091400 | 176799400 | 4205 | 4205 | 4205 | 4200 | 87 |
| 617 | 20230811 | 091300 | 176433985 | 4205 | 4205 | 4210 | 4200 | 294 |
| 618 | 20230811 | 091200 | 175196950 | 4205 | 4205 | 4205 | 4205 | 258 |
| 619 | 20230811 | 091100 | 174112060 | 4205 | 4200 | 4205 | 4200 | 366 |
| 620 | 20230811 | 091000 | 172574850 | 4200 | 4195 | 4200 | 4190 | 679 |
| 621 | 20230811 | 090900 | 169723665 | 4200 | 4180 | 4200 | 4180 | 3114 |
| 622 | 20230811 | 090800 | 156674960 | 4180 | 4170 | 4180 | 4170 | 16 |
| 623 | 20230811 | 090700 | 156608140 | 4170 | 4175 | 4185 | 4170 | 8694 |
| 624 | 20230811 | 090600 | 120335730 | 4175 | 4180 | 4180 | 4175 | 201 |
| 625 | 20230811 | 090500 | 119496050 | 4190 | 4195 | 4195 | 4185 | 3449 |
| 626 | 20230811 | 090400 | 105044740 | 4195 | 4205 | 4210 | 4195 | 2244 |
| 627 | 20230811 | 090300 | 95620405 | 4205 | 4215 | 4225 | 4205 | 4326 |
| 628 | 20230811 | 090200 | 77383300 | 4220 | 4230 | 4240 | 4220 | 2002 |
| 629 | 20230811 | 090100 | 68909695 | 4230 | 4210 | 4230 | 4200 | 2597 |
| 630 | 20230811 | 090000 | 57974040 | 4205 | 4230 | 4240 | 4200 | 13712 |