29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 3 | 20230811 | 185000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230811 | 184900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230811 | 184800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230811 | 184700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230811 | 184600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230811 | 184500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230811 | 184400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230811 | 184300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230811 | 184200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230811 | 184100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230811 | 184000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230811 | 183900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230811 | 183800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230811 | 183700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230811 | 183600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230811 | 183500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230811 | 183400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230811 | 183300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230811 | 183200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230811 | 183100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230811 | 183000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230811 | 182900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230811 | 182800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230811 | 182700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230811 | 182600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230811 | 182500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230811 | 182400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230811 | 182300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230811 | 182200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230811 | 182100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 33 | 20230811 | 182000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230811 | 181900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230811 | 181800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230811 | 181700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230811 | 181600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230811 | 181500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230811 | 181400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230811 | 181300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230811 | 181200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230811 | 181100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230811 | 181000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230811 | 180900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230811 | 180800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230811 | 180700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230811 | 180600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230811 | 180500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230811 | 180400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230811 | 180300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230811 | 180200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230811 | 180100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230811 | 180000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230811 | 175900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230811 | 175800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230811 | 175700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230811 | 175600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230811 | 175500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230811 | 175400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230811 | 175300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230811 | 175200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230811 | 175100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 63 | 20230811 | 175000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230811 | 174900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230811 | 174800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230811 | 174700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230811 | 174600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230811 | 174500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230811 | 174400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230811 | 174300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230811 | 174200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230811 | 174100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230811 | 174000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230811 | 173900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230811 | 173800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230811 | 173700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230811 | 173600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230811 | 173500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230811 | 173400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230811 | 173300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230811 | 173200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230811 | 173100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230811 | 173000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230811 | 172900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230811 | 172800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230811 | 172700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230811 | 172600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230811 | 172500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230811 | 172400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230811 | 172300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230811 | 172200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230811 | 172100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 93 | 20230811 | 172000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230811 | 171900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230811 | 171800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230811 | 171700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230811 | 171600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230811 | 171500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230811 | 171400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230811 | 171300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230811 | 171200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230811 | 171100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230811 | 171000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230811 | 170900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230811 | 170800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230811 | 170700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230811 | 170600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230811 | 170500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230811 | 170400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230811 | 170300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230811 | 170200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230811 | 170100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230811 | 170000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230811 | 165900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230811 | 165800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230811 | 165700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230811 | 165600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230811 | 165500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230811 | 165400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230811 | 165300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230811 | 165200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230811 | 165100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 123 | 20230811 | 165000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230811 | 164900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230811 | 164800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230811 | 164700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230811 | 164600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230811 | 164500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230811 | 164400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230811 | 164300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230811 | 164200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230811 | 164100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230811 | 164000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230811 | 163900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230811 | 163800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230811 | 163700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230811 | 163600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230811 | 163500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230811 | 163400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230811 | 163300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230811 | 163200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230811 | 163100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230811 | 163000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230811 | 162900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230811 | 162800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230811 | 162700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230811 | 162600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230811 | 162500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230811 | 162400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230811 | 162300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230811 | 162200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230811 | 162100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 153 | 20230811 | 162000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230811 | 161900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230811 | 161800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230811 | 161700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230811 | 161600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230811 | 161500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230811 | 161400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230811 | 161300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230811 | 161200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230811 | 161100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230811 | 161000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230811 | 160900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230811 | 160800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230811 | 160700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230811 | 160600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230811 | 160500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230811 | 160400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230811 | 160300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230811 | 160200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230811 | 160100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230811 | 160000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230811 | 155900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230811 | 155800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230811 | 155700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230811 | 155600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230811 | 155500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230811 | 155400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230811 | 155300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230811 | 155200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230811 | 155100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 183 | 20230811 | 155000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230811 | 154900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230811 | 154800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230811 | 154700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230811 | 154600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230811 | 154500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230811 | 154400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230811 | 154300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230811 | 154200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230811 | 154100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230811 | 154000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230811 | 153900 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230811 | 153800 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230811 | 153700 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230811 | 153600 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230811 | 153500 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230811 | 153400 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230811 | 153300 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230811 | 153200 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230811 | 153100 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230811 | 153000 | 2481212395 | 3700 | 3700 | 3700 | 3700 | 12032 |
| 204 | 20230811 | 152900 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230811 | 152800 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230811 | 152700 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230811 | 152600 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230811 | 152500 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230811 | 152400 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230811 | 152300 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230811 | 152200 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230811 | 152100 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 213 | 20230811 | 152000 | 2436693995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230811 | 151900 | 2436693995 | 3690 | 3690 | 3700 | 3690 | 3420 |
| 215 | 20230811 | 151800 | 2424068175 | 3695 | 3700 | 3700 | 3695 | 2862 |
| 216 | 20230811 | 151700 | 2413491265 | 3700 | 3700 | 3700 | 3695 | 3840 |
| 217 | 20230811 | 151600 | 2399296505 | 3700 | 3700 | 3700 | 3690 | 1166 |
| 218 | 20230811 | 151500 | 2394992495 | 3700 | 3695 | 3700 | 3695 | 60 |
| 219 | 20230811 | 151400 | 2394770775 | 3700 | 3695 | 3700 | 3695 | 19 |
| 220 | 20230811 | 151300 | 2394700540 | 3695 | 3700 | 3705 | 3695 | 442 |
| 221 | 20230811 | 151200 | 2393064605 | 3695 | 3695 | 3700 | 3690 | 2745 |
| 222 | 20230811 | 151100 | 2382912250 | 3690 | 3695 | 3695 | 3690 | 28 |
| 223 | 20230811 | 151000 | 2382808835 | 3690 | 3700 | 3700 | 3690 | 2641 |
| 224 | 20230811 | 150900 | 2373050305 | 3695 | 3695 | 3700 | 3695 | 116 |
| 225 | 20230811 | 150800 | 2372621170 | 3695 | 3695 | 3700 | 3695 | 17 |
| 226 | 20230811 | 150700 | 2372558305 | 3700 | 3695 | 3700 | 3695 | 1474 |
| 227 | 20230811 | 150600 | 2367111845 | 3695 | 3700 | 3705 | 3695 | 6010 |
| 228 | 20230811 | 150500 | 2344895445 | 3705 | 3695 | 3705 | 3695 | 1112 |
| 229 | 20230811 | 150400 | 2340780995 | 3700 | 3700 | 3705 | 3695 | 491 |
| 230 | 20230811 | 150300 | 2338964820 | 3700 | 3695 | 3700 | 3690 | 3375 |
| 231 | 20230811 | 150200 | 2326487905 | 3695 | 3700 | 3700 | 3690 | 25 |
| 232 | 20230811 | 150100 | 2326395485 | 3695 | 3690 | 3695 | 3690 | 562 |
| 233 | 20230811 | 150000 | 2324319605 | 3690 | 3695 | 3700 | 3690 | 117 |
| 234 | 20230811 | 145900 | 2323887240 | 3695 | 3695 | 3700 | 3695 | 130 |
| 235 | 20230811 | 145800 | 2323406325 | 3700 | 3695 | 3700 | 3695 | 1212 |
| 236 | 20230811 | 145700 | 2318922955 | 3700 | 3695 | 3700 | 3690 | 2774 |
| 237 | 20230811 | 145600 | 2308671210 | 3695 | 3690 | 3700 | 3690 | 1580 |
| 238 | 20230811 | 145500 | 2302833095 | 3695 | 3700 | 3700 | 3690 | 949 |
| 239 | 20230811 | 145400 | 2299326570 | 3700 | 3690 | 3700 | 3690 | 2192 |
| 240 | 20230811 | 145300 | 2291235195 | 3695 | 3695 | 3700 | 3690 | 915 |
| 241 | 20230811 | 145200 | 2287854255 | 3695 | 3690 | 3700 | 3690 | 665 |
| 242 | 20230811 | 145100 | 2285394555 | 3695 | 3695 | 3700 | 3690 | 7329 |
| 243 | 20230811 | 145000 | 2258341760 | 3700 | 3690 | 3700 | 3690 | 3280 |
| 244 | 20230811 | 144900 | 2246216570 | 3695 | 3690 | 3695 | 3690 | 275 |
| 245 | 20230811 | 144800 | 2245201475 | 3695 | 3695 | 3695 | 3690 | 1972 |
| 246 | 20230811 | 144700 | 2237919945 | 3690 | 3690 | 3695 | 3685 | 990 |
| 247 | 20230811 | 144600 | 2234266825 | 3685 | 3690 | 3690 | 3685 | 331 |
| 248 | 20230811 | 144500 | 2233046980 | 3685 | 3690 | 3695 | 3685 | 402 |
| 249 | 20230811 | 144400 | 2231563625 | 3685 | 3685 | 3690 | 3685 | 42 |
| 250 | 20230811 | 144300 | 2231408815 | 3685 | 3690 | 3690 | 3685 | 380 |
| 251 | 20230811 | 144200 | 2230008150 | 3690 | 3690 | 3695 | 3685 | 291 |
| 252 | 20230811 | 144100 | 2228934360 | 3695 | 3695 | 3695 | 3690 | 32 |
| 253 | 20230811 | 144000 | 2228816150 | 3695 | 3690 | 3695 | 3690 | 18 |
| 254 | 20230811 | 143900 | 2228749675 | 3700 | 3690 | 3700 | 3690 | 1044 |
| 255 | 20230811 | 143800 | 2224897255 | 3700 | 3695 | 3700 | 3690 | 3081 |
| 256 | 20230811 | 143700 | 2213512955 | 3695 | 3690 | 3695 | 3690 | 603 |
| 257 | 20230811 | 143600 | 2211286350 | 3695 | 3690 | 3695 | 3690 | 7941 |
| 258 | 20230811 | 143500 | 2181949355 | 3690 | 3685 | 3690 | 3685 | 494 |
| 259 | 20230811 | 143400 | 2180127910 | 3685 | 3680 | 3685 | 3680 | 153 |
| 260 | 20230811 | 143300 | 2179564655 | 3685 | 3690 | 3690 | 3680 | 91 |
| 261 | 20230811 | 143200 | 2179229315 | 3685 | 3685 | 3690 | 3685 | 12 |
| 262 | 20230811 | 143100 | 2179185065 | 3690 | 3685 | 3690 | 3685 | 955 |
| 263 | 20230811 | 143000 | 2175665880 | 3685 | 3685 | 3690 | 3680 | 2053 |
| 264 | 20230811 | 142900 | 2168100580 | 3690 | 3680 | 3690 | 3680 | 603 |
| 265 | 20230811 | 142800 | 2165881445 | 3690 | 3685 | 3690 | 3680 | 83 |
| 266 | 20230811 | 142700 | 2165575585 | 3685 | 3685 | 3690 | 3680 | 1403 |
| 267 | 20230811 | 142600 | 2160406285 | 3685 | 3690 | 3695 | 3685 | 18 |
| 268 | 20230811 | 142500 | 2160339870 | 3695 | 3690 | 3695 | 3690 | 12 |
| 269 | 20230811 | 142400 | 2160295550 | 3695 | 3690 | 3695 | 3685 | 54 |
| 270 | 20230811 | 142300 | 2160096380 | 3695 | 3695 | 3695 | 3695 | 7 |
| 271 | 20230811 | 142200 | 2160070515 | 3695 | 3690 | 3695 | 3690 | 90 |
| 272 | 20230811 | 142100 | 2159738385 | 3690 | 3690 | 3690 | 3690 | 4 |
| 273 | 20230811 | 142000 | 2159723625 | 3690 | 3690 | 3695 | 3690 | 1031 |
| 274 | 20230811 | 141900 | 2155919170 | 3695 | 3695 | 3695 | 3690 | 16 |
| 275 | 20230811 | 141800 | 2155860055 | 3695 | 3690 | 3695 | 3690 | 142 |
| 276 | 20230811 | 141700 | 2155335885 | 3690 | 3695 | 3700 | 3685 | 7423 |
| 277 | 20230811 | 141600 | 2127920445 | 3700 | 3700 | 3700 | 3695 | 367 |
| 278 | 20230811 | 141500 | 2126564345 | 3700 | 3700 | 3700 | 3695 | 1006 |
| 279 | 20230811 | 141400 | 2122847145 | 3695 | 3700 | 3700 | 3695 | 551 |
| 280 | 20230811 | 141300 | 2120808655 | 3700 | 3700 | 3700 | 3695 | 206 |
| 281 | 20230811 | 141200 | 2120047455 | 3700 | 3700 | 3700 | 3700 | 4 |
| 282 | 20230811 | 141100 | 2120032655 | 3700 | 3705 | 3705 | 3700 | 7472 |
| 283 | 20230811 | 141000 | 2092384575 | 3705 | 3705 | 3705 | 3700 | 848 |
| 284 | 20230811 | 140900 | 2089246935 | 3700 | 3695 | 3700 | 3695 | 1141 |
| 285 | 20230811 | 140800 | 2085025245 | 3700 | 3700 | 3700 | 3695 | 928 |
| 286 | 20230811 | 140700 | 2081596235 | 3695 | 3695 | 3700 | 3695 | 1754 |
| 287 | 20230811 | 140600 | 2075106985 | 3700 | 3695 | 3700 | 3695 | 9110 |
| 288 | 20230811 | 140500 | 2041413135 | 3695 | 3695 | 3695 | 3695 | 240 |
| 289 | 20230811 | 140400 | 2040526335 | 3695 | 3695 | 3695 | 3690 | 323 |
| 290 | 20230811 | 140300 | 2039334415 | 3695 | 3690 | 3695 | 3690 | 23 |
| 291 | 20230811 | 140200 | 2039249530 | 3690 | 3695 | 3695 | 3690 | 223 |
| 292 | 20230811 | 140100 | 2038426650 | 3695 | 3695 | 3695 | 3690 | 123 |
| 293 | 20230811 | 140000 | 2037972665 | 3695 | 3695 | 3695 | 3690 | 4500 |
| 294 | 20230811 | 135900 | 2021352165 | 3695 | 3700 | 3700 | 3695 | 2877 |
| 295 | 20230811 | 135800 | 2010721635 | 3700 | 3700 | 3700 | 3700 | 1905 |
| 296 | 20230811 | 135700 | 2003673135 | 3700 | 3700 | 3700 | 3700 | 6802 |
| 297 | 20230811 | 135600 | 1978505735 | 3700 | 3700 | 3700 | 3700 | 544 |
| 298 | 20230811 | 135500 | 1976492935 | 3700 | 3695 | 3700 | 3695 | 299 |
| 299 | 20230811 | 135400 | 1975387705 | 3695 | 3695 | 3695 | 3690 | 119 |
| 300 | 20230811 | 135300 | 1974948505 | 3695 | 3695 | 3695 | 3695 | 3 |
| 301 | 20230811 | 135200 | 1974937420 | 3695 | 3695 | 3700 | 3695 | 12 |
| 302 | 20230811 | 135100 | 1974893070 | 3695 | 3695 | 3700 | 3695 | 1596 |
| 303 | 20230811 | 135000 | 1968995835 | 3695 | 3690 | 3695 | 3685 | 202 |
| 304 | 20230811 | 134900 | 1968251355 | 3695 | 3690 | 3695 | 3690 | 283 |
| 305 | 20230811 | 134800 | 1967207075 | 3690 | 3695 | 3695 | 3690 | 470 |
| 306 | 20230811 | 134700 | 1965472755 | 3695 | 3695 | 3700 | 3695 | 88 |
| 307 | 20230811 | 134600 | 1965147580 | 3695 | 3700 | 3700 | 3695 | 537 |
| 308 | 20230811 | 134500 | 1963160760 | 3700 | 3695 | 3700 | 3695 | 828 |
| 309 | 20230811 | 134400 | 1960101260 | 3695 | 3700 | 3700 | 3695 | 13 |
| 310 | 20230811 | 134300 | 1960053210 | 3700 | 3695 | 3700 | 3695 | 1220 |
| 311 | 20230811 | 134200 | 1955545305 | 3695 | 3695 | 3695 | 3690 | 2174 |
| 312 | 20230811 | 134100 | 1947517945 | 3695 | 3695 | 3700 | 3690 | 1476 |
| 313 | 20230811 | 134000 | 1942064220 | 3695 | 3700 | 3700 | 3690 | 1448 |
| 314 | 20230811 | 133900 | 1936715955 | 3700 | 3700 | 3700 | 3695 | 1047 |
| 315 | 20230811 | 133800 | 1932847155 | 3700 | 3700 | 3700 | 3700 | 102 |
| 316 | 20230811 | 133700 | 1932469755 | 3695 | 3700 | 3700 | 3695 | 14 |
| 317 | 20230811 | 133600 | 1932418005 | 3700 | 3700 | 3700 | 3700 | 5 |
| 318 | 20230811 | 133500 | 1932399505 | 3700 | 3700 | 3700 | 3700 | 3192 |
| 319 | 20230811 | 133400 | 1920589105 | 3700 | 3695 | 3700 | 3695 | 3231 |
| 320 | 20230811 | 133300 | 1908635455 | 3695 | 3695 | 3700 | 3695 | 936 |
| 321 | 20230811 | 133200 | 1905173650 | 3700 | 3700 | 3700 | 3700 | 3126 |
| 322 | 20230811 | 133100 | 1893607450 | 3700 | 3700 | 3700 | 3695 | 2365 |
| 323 | 20230811 | 133000 | 1884856955 | 3700 | 3700 | 3700 | 3695 | 1069 |
| 324 | 20230811 | 132900 | 1880902240 | 3700 | 3690 | 3700 | 3690 | 7 |
| 325 | 20230811 | 132800 | 1880876365 | 3695 | 3685 | 3695 | 3685 | 2227 |
| 326 | 20230811 | 132700 | 1872647870 | 3695 | 3695 | 3695 | 3685 | 2839 |
| 327 | 20230811 | 132600 | 1862157970 | 3695 | 3675 | 3695 | 3675 | 4002 |
| 328 | 20230811 | 132500 | 1847450580 | 3695 | 3695 | 3695 | 3675 | 2007 |
| 329 | 20230811 | 132400 | 1840064870 | 3695 | 3690 | 3695 | 3685 | 895 |
| 330 | 20230811 | 132300 | 1836766765 | 3685 | 3695 | 3695 | 3685 | 550 |
| 331 | 20230811 | 132200 | 1834737265 | 3700 | 3695 | 3700 | 3695 | 10 |
| 332 | 20230811 | 132100 | 1834700295 | 3700 | 3695 | 3700 | 3690 | 547 |
| 333 | 20230811 | 132000 | 1832681795 | 3700 | 3700 | 3700 | 3695 | 2270 |
| 334 | 20230811 | 131900 | 1824294110 | 3700 | 3700 | 3700 | 3700 | 6 |
| 335 | 20230811 | 131800 | 1824271910 | 3700 | 3700 | 3700 | 3700 | 3 |
| 336 | 20230811 | 131700 | 1824260810 | 3695 | 3695 | 3700 | 3695 | 1523 |
| 337 | 20230811 | 131600 | 1818633220 | 3695 | 3700 | 3705 | 3695 | 304 |
| 338 | 20230811 | 131500 | 1817508665 | 3705 | 3705 | 3705 | 3700 | 110 |
| 339 | 20230811 | 131400 | 1817101640 | 3705 | 3705 | 3705 | 3700 | 96 |
| 340 | 20230811 | 131300 | 1816746410 | 3705 | 3700 | 3705 | 3695 | 198 |
| 341 | 20230811 | 131200 | 1816013940 | 3700 | 3700 | 3700 | 3700 | 52 |
| 342 | 20230811 | 131100 | 1815821540 | 3700 | 3700 | 3700 | 3700 | 10 |
| 343 | 20230811 | 131000 | 1815784540 | 3700 | 3700 | 3700 | 3700 | 139 |
| 344 | 20230811 | 130900 | 1815270240 | 3705 | 3705 | 3705 | 3705 | 276 |
| 345 | 20230811 | 130800 | 1814247660 | 3705 | 3700 | 3705 | 3700 | 29 |
| 346 | 20230811 | 130700 | 1814140225 | 3705 | 3700 | 3705 | 3700 | 55 |
| 347 | 20230811 | 130600 | 1813936720 | 3705 | 3705 | 3705 | 3705 | 5 |
| 348 | 20230811 | 130500 | 1813918195 | 3705 | 3705 | 3705 | 3705 | 10 |
| 349 | 20230811 | 130400 | 1813881145 | 3705 | 3700 | 3705 | 3700 | 476 |
| 350 | 20230811 | 130300 | 1812119935 | 3700 | 3700 | 3700 | 3695 | 87 |
| 351 | 20230811 | 130200 | 1811798435 | 3700 | 3700 | 3700 | 3700 | 621 |
| 352 | 20230811 | 130100 | 1809500735 | 3700 | 3700 | 3700 | 3695 | 108 |
| 353 | 20230811 | 130000 | 1809101190 | 3700 | 3700 | 3700 | 3700 | 3 |
| 354 | 20230811 | 125900 | 1809090090 | 3700 | 3700 | 3700 | 3700 | 1008 |
| 355 | 20230811 | 125800 | 1805360490 | 3700 | 3705 | 3705 | 3700 | 278 |
| 356 | 20230811 | 125700 | 1804331145 | 3710 | 3710 | 3710 | 3710 | 2 |
| 357 | 20230811 | 125600 | 1804323725 | 3710 | 3710 | 3710 | 3710 | 15 |
| 358 | 20230811 | 125500 | 1804268075 | 3710 | 3710 | 3710 | 3705 | 630 |
| 359 | 20230811 | 125400 | 1801930780 | 3700 | 3705 | 3710 | 3700 | 697 |
| 360 | 20230811 | 125300 | 1799345655 | 3705 | 3705 | 3705 | 3705 | 23 |
| 361 | 20230811 | 125200 | 1799260440 | 3705 | 3705 | 3705 | 3690 | 858 |
| 362 | 20230811 | 125100 | 1796093140 | 3705 | 3710 | 3710 | 3705 | 223 |
| 363 | 20230811 | 125000 | 1795266910 | 3710 | 3710 | 3710 | 3690 | 1508 |
| 364 | 20230811 | 124900 | 1789681395 | 3710 | 3695 | 3710 | 3695 | 121 |
| 365 | 20230811 | 124800 | 1789234065 | 3700 | 3700 | 3700 | 3700 | 7 |
| 366 | 20230811 | 124700 | 1789208165 | 3700 | 3710 | 3710 | 3695 | 25 |
| 367 | 20230811 | 124600 | 1789115650 | 3690 | 3700 | 3710 | 3690 | 515 |
| 368 | 20230811 | 124500 | 1787215020 | 3710 | 3710 | 3710 | 3710 | 0 |
| 369 | 20230811 | 124400 | 1787215020 | 3710 | 3710 | 3710 | 3685 | 16383 |
| 370 | 20230811 | 124300 | 1726756265 | 3715 | 3715 | 3715 | 3710 | 6 |
| 371 | 20230811 | 124200 | 1726733980 | 3705 | 3700 | 3715 | 3695 | 10006 |
| 372 | 20230811 | 124100 | 1689758500 | 3715 | 3710 | 3715 | 3695 | 7129 |
| 373 | 20230811 | 124000 | 1663381055 | 3715 | 3720 | 3720 | 3715 | 308 |
| 374 | 20230811 | 123900 | 1662235915 | 3710 | 3720 | 3725 | 3710 | 5619 |
| 375 | 20230811 | 123800 | 1641305355 | 3700 | 3710 | 3725 | 3700 | 12015 |
| 376 | 20230811 | 123700 | 1596793855 | 3700 | 3720 | 3720 | 3700 | 10450 |
| 377 | 20230811 | 123600 | 1558109900 | 3715 | 3715 | 3720 | 3715 | 136 |
| 378 | 20230811 | 123500 | 1557604090 | 3720 | 3720 | 3720 | 3715 | 569 |
| 379 | 20230811 | 123400 | 1555487510 | 3720 | 3720 | 3720 | 3715 | 566 |
| 380 | 20230811 | 123300 | 1553382350 | 3720 | 3715 | 3725 | 3710 | 1172 |
| 381 | 20230811 | 123200 | 1549032515 | 3710 | 3720 | 3720 | 3710 | 639 |
| 382 | 20230811 | 123100 | 1546661570 | 3720 | 3725 | 3725 | 3710 | 1293 |
| 383 | 20230811 | 123000 | 1541852740 | 3725 | 3720 | 3730 | 3720 | 6876 |
| 384 | 20230811 | 122900 | 1516240170 | 3720 | 3715 | 3725 | 3710 | 9116 |
| 385 | 20230811 | 122800 | 1482329260 | 3715 | 3710 | 3720 | 3705 | 3200 |
| 386 | 20230811 | 122700 | 1470443305 | 3715 | 3715 | 3720 | 3710 | 553 |
| 387 | 20230811 | 122600 | 1468388965 | 3705 | 3705 | 3720 | 3700 | 14999 |
| 388 | 20230811 | 122500 | 1412712095 | 3695 | 3705 | 3710 | 3695 | 1265 |
| 389 | 20230811 | 122400 | 1408028640 | 3705 | 3685 | 3705 | 3685 | 13776 |
| 390 | 20230811 | 122300 | 1357069965 | 3685 | 3685 | 3685 | 3685 | 4 |
| 391 | 20230811 | 122200 | 1357055225 | 3685 | 3685 | 3685 | 3685 | 203 |
| 392 | 20230811 | 122100 | 1356307170 | 3685 | 3680 | 3685 | 3680 | 167 |
| 393 | 20230811 | 122000 | 1355692600 | 3680 | 3680 | 3680 | 3675 | 335 |
| 394 | 20230811 | 121900 | 1354460350 | 3680 | 3680 | 3685 | 3670 | 959 |
| 395 | 20230811 | 121800 | 1350939995 | 3685 | 3685 | 3685 | 3685 | 3 |
| 396 | 20230811 | 121700 | 1350928940 | 3675 | 3685 | 3685 | 3670 | 1599 |
| 397 | 20230811 | 121600 | 1345052565 | 3685 | 3680 | 3685 | 3680 | 304 |
| 398 | 20230811 | 121500 | 1343933825 | 3685 | 3680 | 3685 | 3680 | 2024 |
| 399 | 20230811 | 121400 | 1336485480 | 3680 | 3685 | 3685 | 3680 | 175 |
| 400 | 20230811 | 121300 | 1335841305 | 3685 | 3695 | 3695 | 3685 | 2300 |
| 401 | 20230811 | 121200 | 1327361670 | 3695 | 3700 | 3700 | 3695 | 56 |
| 402 | 20230811 | 121100 | 1327154740 | 3700 | 3700 | 3700 | 3700 | 2 |
| 403 | 20230811 | 121000 | 1327147340 | 3700 | 3700 | 3700 | 3700 | 4 |
| 404 | 20230811 | 120900 | 1327132540 | 3700 | 3705 | 3705 | 3700 | 89 |
| 405 | 20230811 | 120800 | 1326803235 | 3705 | 3705 | 3705 | 3700 | 64 |
| 406 | 20230811 | 120700 | 1326566165 | 3705 | 3700 | 3705 | 3700 | 146 |
| 407 | 20230811 | 120600 | 1326025470 | 3700 | 3705 | 3705 | 3695 | 1001 |
| 408 | 20230811 | 120500 | 1322326720 | 3690 | 3705 | 3705 | 3690 | 990 |
| 409 | 20230811 | 120400 | 1318665350 | 3705 | 3700 | 3705 | 3700 | 759 |
| 410 | 20230811 | 120300 | 1315857045 | 3700 | 3700 | 3700 | 3690 | 5171 |
| 411 | 20230811 | 120200 | 1296766310 | 3700 | 3700 | 3700 | 3695 | 20 |
| 412 | 20230811 | 120100 | 1296692315 | 3700 | 3700 | 3700 | 3700 | 1 |
| 413 | 20230811 | 120000 | 1296688615 | 3700 | 3700 | 3700 | 3700 | 5 |
| 414 | 20230811 | 115900 | 1296670115 | 3700 | 3700 | 3700 | 3695 | 522 |
| 415 | 20230811 | 115800 | 1294738750 | 3700 | 3700 | 3700 | 3700 | 3 |
| 416 | 20230811 | 115700 | 1294727650 | 3700 | 3705 | 3705 | 3700 | 770 |
| 417 | 20230811 | 115600 | 1291878615 | 3705 | 3705 | 3705 | 3700 | 267 |
| 418 | 20230811 | 115500 | 1290890430 | 3705 | 3705 | 3705 | 3705 | 3 |
| 419 | 20230811 | 115400 | 1290879315 | 3705 | 3705 | 3705 | 3700 | 585 |
| 420 | 20230811 | 115300 | 1288714665 | 3705 | 3705 | 3705 | 3705 | 109 |
| 421 | 20230811 | 115200 | 1288310820 | 3705 | 3705 | 3705 | 3705 | 1 |
| 422 | 20230811 | 115100 | 1288307115 | 3705 | 3705 | 3705 | 3700 | 825 |
| 423 | 20230811 | 115000 | 1285254190 | 3705 | 3710 | 3710 | 3705 | 344 |
| 424 | 20230811 | 114900 | 1283978255 | 3710 | 3710 | 3710 | 3705 | 106 |
| 425 | 20230811 | 114800 | 1283585405 | 3710 | 3710 | 3710 | 3705 | 2442 |
| 426 | 20230811 | 114700 | 1274525635 | 3705 | 3705 | 3710 | 3705 | 4015 |
| 427 | 20230811 | 114600 | 1259650055 | 3705 | 3705 | 3705 | 3705 | 15 |
| 428 | 20230811 | 114500 | 1259594480 | 3705 | 3705 | 3705 | 3700 | 156 |
| 429 | 20230811 | 114400 | 1259016760 | 3705 | 3705 | 3705 | 3700 | 1109 |
| 430 | 20230811 | 114300 | 1254913450 | 3705 | 3705 | 3705 | 3705 | 85 |
| 431 | 20230811 | 114200 | 1254598525 | 3705 | 3695 | 3705 | 3695 | 2674 |
| 432 | 20230811 | 114100 | 1244705995 | 3700 | 3700 | 3700 | 3695 | 1599 |
| 433 | 20230811 | 114000 | 1238794775 | 3700 | 3700 | 3700 | 3700 | 41 |
| 434 | 20230811 | 113900 | 1238643075 | 3700 | 3700 | 3700 | 3700 | 26 |
| 435 | 20230811 | 113800 | 1238546875 | 3700 | 3700 | 3700 | 3700 | 1 |
| 436 | 20230811 | 113700 | 1238543175 | 3700 | 3700 | 3700 | 3700 | 6 |
| 437 | 20230811 | 113600 | 1238520975 | 3700 | 3705 | 3705 | 3700 | 753 |
| 438 | 20230811 | 113500 | 1235734870 | 3705 | 3700 | 3705 | 3700 | 2121 |
| 439 | 20230811 | 113400 | 1227887165 | 3700 | 3700 | 3700 | 3695 | 527 |
| 440 | 20230811 | 113300 | 1225938765 | 3700 | 3700 | 3700 | 3700 | 1053 |
| 441 | 20230811 | 113200 | 1222042665 | 3700 | 3695 | 3700 | 3695 | 4535 |
| 442 | 20230811 | 113100 | 1205285830 | 3695 | 3695 | 3695 | 3695 | 7 |
| 443 | 20230811 | 113000 | 1205259965 | 3695 | 3695 | 3695 | 3690 | 118 |
| 444 | 20230811 | 112900 | 1204823980 | 3695 | 3695 | 3695 | 3695 | 514 |
| 445 | 20230811 | 112800 | 1202924750 | 3695 | 3695 | 3695 | 3690 | 390 |
| 446 | 20230811 | 112700 | 1201485635 | 3695 | 3690 | 3695 | 3690 | 643 |
| 447 | 20230811 | 112600 | 1199112900 | 3695 | 3695 | 3695 | 3690 | 1009 |
| 448 | 20230811 | 112500 | 1195389645 | 3695 | 3695 | 3695 | 3695 | 5 |
| 449 | 20230811 | 112400 | 1195371170 | 3695 | 3690 | 3695 | 3690 | 411 |
| 450 | 20230811 | 112300 | 1193854395 | 3695 | 3690 | 3695 | 3690 | 676 |
| 451 | 20230811 | 112200 | 1191359770 | 3690 | 3690 | 3695 | 3690 | 215 |
| 452 | 20230811 | 112100 | 1190565910 | 3690 | 3690 | 3690 | 3685 | 1387 |
| 453 | 20230811 | 112000 | 1185448880 | 3690 | 3685 | 3690 | 3685 | 309 |
| 454 | 20230811 | 111900 | 1184310170 | 3690 | 3685 | 3690 | 3685 | 105 |
| 455 | 20230811 | 111800 | 1183923220 | 3690 | 3685 | 3690 | 3685 | 1347 |
| 456 | 20230811 | 111700 | 1178959490 | 3685 | 3690 | 3690 | 3685 | 404 |
| 457 | 20230811 | 111600 | 1177470230 | 3685 | 3685 | 3690 | 3685 | 406 |
| 458 | 20230811 | 111500 | 1175974105 | 3690 | 3690 | 3690 | 3685 | 6 |
| 459 | 20230811 | 111400 | 1175951970 | 3690 | 3690 | 3690 | 3690 | 158 |
| 460 | 20230811 | 111300 | 1175368950 | 3690 | 3690 | 3690 | 3690 | 17 |
| 461 | 20230811 | 111200 | 1175306220 | 3690 | 3695 | 3695 | 3690 | 46 |
| 462 | 20230811 | 111100 | 1175136475 | 3695 | 3690 | 3695 | 3690 | 1130 |
| 463 | 20230811 | 111000 | 1170964035 | 3690 | 3690 | 3690 | 3690 | 3 |
| 464 | 20230811 | 110900 | 1170952965 | 3690 | 3695 | 3695 | 3690 | 12 |
| 465 | 20230811 | 110800 | 1170908660 | 3690 | 3690 | 3695 | 3690 | 1252 |
| 466 | 20230811 | 110700 | 1166288770 | 3695 | 3695 | 3695 | 3695 | 7 |
| 467 | 20230811 | 110600 | 1166262905 | 3695 | 3695 | 3695 | 3695 | 3 |
| 468 | 20230811 | 110500 | 1166251820 | 3695 | 3690 | 3695 | 3690 | 209 |
| 469 | 20230811 | 110400 | 1165480565 | 3695 | 3695 | 3695 | 3695 | 6 |
| 470 | 20230811 | 110300 | 1165458395 | 3695 | 3690 | 3695 | 3690 | 559 |
| 471 | 20230811 | 110200 | 1163394390 | 3695 | 3695 | 3695 | 3695 | 224 |
| 472 | 20230811 | 110100 | 1162566710 | 3700 | 3700 | 3700 | 3700 | 4 |
| 473 | 20230811 | 110000 | 1162551910 | 3700 | 3705 | 3705 | 3700 | 2012 |
| 474 | 20230811 | 105900 | 1155097460 | 3705 | 3695 | 3705 | 3685 | 5014 |
| 475 | 20230811 | 105800 | 1136550215 | 3675 | 3695 | 3695 | 3675 | 2184 |
| 476 | 20230811 | 105700 | 1128512955 | 3695 | 3695 | 3695 | 3695 | 40 |
| 477 | 20230811 | 105600 | 1128365155 | 3695 | 3705 | 3705 | 3695 | 24 |
| 478 | 20230811 | 105500 | 1128276430 | 3705 | 3695 | 3705 | 3695 | 3067 |
| 479 | 20230811 | 105400 | 1116926500 | 3695 | 3695 | 3695 | 3695 | 203 |
| 480 | 20230811 | 105300 | 1116176415 | 3695 | 3695 | 3695 | 3695 | 270 |
| 481 | 20230811 | 105200 | 1115178765 | 3695 | 3675 | 3695 | 3675 | 380 |
| 482 | 20230811 | 105100 | 1113781210 | 3675 | 3705 | 3705 | 3670 | 4201 |
| 483 | 20230811 | 105000 | 1098341355 | 3705 | 3700 | 3705 | 3680 | 6062 |
| 484 | 20230811 | 104900 | 1076011270 | 3700 | 3690 | 3705 | 3690 | 6081 |
| 485 | 20230811 | 104800 | 1053512410 | 3690 | 3695 | 3695 | 3690 | 460 |
| 486 | 20230811 | 104700 | 1051812970 | 3700 | 3695 | 3700 | 3695 | 360 |
| 487 | 20230811 | 104600 | 1050482115 | 3700 | 3690 | 3700 | 3690 | 463 |
| 488 | 20230811 | 104500 | 1048771325 | 3695 | 3700 | 3700 | 3690 | 702 |
| 489 | 20230811 | 104400 | 1046177845 | 3700 | 3705 | 3705 | 3700 | 686 |
| 490 | 20230811 | 104300 | 1043639140 | 3700 | 3700 | 3705 | 3700 | 2164 |
| 491 | 20230811 | 104200 | 1035628125 | 3705 | 3705 | 3705 | 3700 | 111 |
| 492 | 20230811 | 104100 | 1035217370 | 3705 | 3710 | 3710 | 3700 | 346 |
| 493 | 20230811 | 104000 | 1033937090 | 3700 | 3705 | 3710 | 3700 | 2397 |
| 494 | 20230811 | 103900 | 1025067670 | 3705 | 3700 | 3705 | 3700 | 1410 |
| 495 | 20230811 | 103800 | 1019849670 | 3700 | 3695 | 3705 | 3695 | 1835 |
| 496 | 20230811 | 103700 | 1013058035 | 3700 | 3700 | 3700 | 3700 | 7 |
| 497 | 20230811 | 103600 | 1013032135 | 3705 | 3710 | 3710 | 3705 | 14 |
| 498 | 20230811 | 103500 | 1012980245 | 3705 | 3690 | 3705 | 3690 | 1336 |
| 499 | 20230811 | 103400 | 1008037995 | 3700 | 3690 | 3700 | 3690 | 1092 |
| 500 | 20230811 | 103300 | 1004008485 | 3690 | 3695 | 3695 | 3690 | 300 |
| 501 | 20230811 | 103200 | 1002901055 | 3690 | 3705 | 3705 | 3690 | 1609 |
| 502 | 20230811 | 103100 | 996955825 | 3705 | 3700 | 3705 | 3700 | 35 |
| 503 | 20230811 | 103000 | 996826250 | 3700 | 3705 | 3705 | 3700 | 2 |
| 504 | 20230811 | 102900 | 996818845 | 3700 | 3705 | 3705 | 3700 | 157 |
| 505 | 20230811 | 102800 | 996237435 | 3700 | 3705 | 3705 | 3700 | 521 |
| 506 | 20230811 | 102700 | 994309715 | 3705 | 3705 | 3705 | 3705 | 300 |
| 507 | 20230811 | 102600 | 993198215 | 3705 | 3700 | 3705 | 3700 | 140 |
| 508 | 20230811 | 102500 | 992680205 | 3700 | 3700 | 3705 | 3695 | 2719 |
| 509 | 20230811 | 102400 | 982629875 | 3700 | 3700 | 3705 | 3700 | 1605 |
| 510 | 20230811 | 102300 | 976690800 | 3705 | 3710 | 3710 | 3700 | 1151 |
| 511 | 20230811 | 102200 | 972424800 | 3710 | 3710 | 3715 | 3705 | 2080 |
| 512 | 20230811 | 102100 | 964708440 | 3710 | 3710 | 3715 | 3705 | 2677 |
| 513 | 20230811 | 102000 | 954776685 | 3710 | 3705 | 3715 | 3705 | 1652 |
| 514 | 20230811 | 101900 | 948649415 | 3710 | 3710 | 3715 | 3705 | 2484 |
| 515 | 20230811 | 101800 | 939432995 | 3710 | 3710 | 3710 | 3705 | 4147 |
| 516 | 20230811 | 101700 | 924047660 | 3705 | 3700 | 3705 | 3700 | 15259 |
| 517 | 20230811 | 101600 | 867556430 | 3690 | 3695 | 3695 | 3690 | 3157 |
| 518 | 20230811 | 101500 | 855894000 | 3695 | 3690 | 3695 | 3690 | 304 |
| 519 | 20230811 | 101400 | 854772225 | 3695 | 3695 | 3695 | 3695 | 101 |
| 520 | 20230811 | 101300 | 854399030 | 3695 | 3690 | 3695 | 3690 | 305 |
| 521 | 20230811 | 101200 | 853272070 | 3695 | 3685 | 3695 | 3685 | 2193 |
| 522 | 20230811 | 101100 | 845171935 | 3690 | 3695 | 3695 | 3690 | 1503 |
| 523 | 20230811 | 101000 | 839625740 | 3695 | 3695 | 3695 | 3695 | 256 |
| 524 | 20230811 | 100900 | 838679820 | 3695 | 3690 | 3695 | 3690 | 1140 |
| 525 | 20230811 | 100800 | 834473020 | 3690 | 3695 | 3695 | 3690 | 8557 |
| 526 | 20230811 | 100700 | 802890790 | 3690 | 3685 | 3695 | 3685 | 13544 |
| 527 | 20230811 | 100600 | 752887550 | 3685 | 3685 | 3685 | 3680 | 931 |
| 528 | 20230811 | 100500 | 749456860 | 3685 | 3690 | 3690 | 3685 | 916 |
| 529 | 20230811 | 100400 | 746081390 | 3690 | 3680 | 3690 | 3670 | 7431 |
| 530 | 20230811 | 100300 | 718701600 | 3680 | 3680 | 3685 | 3680 | 3739 |
| 531 | 20230811 | 100200 | 704940590 | 3680 | 3680 | 3680 | 3680 | 37 |
| 532 | 20230811 | 100100 | 704804430 | 3680 | 3670 | 3680 | 3670 | 4290 |
| 533 | 20230811 | 100000 | 689049900 | 3670 | 3670 | 3670 | 3670 | 207 |
| 534 | 20230811 | 095900 | 688290210 | 3670 | 3670 | 3670 | 3670 | 1835 |
| 535 | 20230811 | 095800 | 681555760 | 3670 | 3660 | 3670 | 3660 | 1456 |
| 536 | 20230811 | 095700 | 676216270 | 3660 | 3660 | 3660 | 3650 | 347 |
| 537 | 20230811 | 095600 | 674948470 | 3665 | 3660 | 3665 | 3660 | 617 |
| 538 | 20230811 | 095500 | 672689250 | 3665 | 3665 | 3665 | 3665 | 162 |
| 539 | 20230811 | 095400 | 672095520 | 3665 | 3670 | 3670 | 3650 | 1788 |
| 540 | 20230811 | 095300 | 665551155 | 3650 | 3675 | 3675 | 3610 | 25718 |
| 541 | 20230811 | 095200 | 571900365 | 3675 | 3680 | 3680 | 3675 | 647 |
| 542 | 20230811 | 095100 | 569522635 | 3675 | 3685 | 3685 | 3675 | 752 |
| 543 | 20230811 | 095000 | 566759025 | 3680 | 3680 | 3680 | 3680 | 951 |
| 544 | 20230811 | 094900 | 563259345 | 3680 | 3680 | 3685 | 3680 | 661 |
| 545 | 20230811 | 094800 | 560826615 | 3680 | 3680 | 3685 | 3680 | 708 |
| 546 | 20230811 | 094700 | 558221125 | 3680 | 3665 | 3680 | 3665 | 9850 |
| 547 | 20230811 | 094600 | 521977875 | 3665 | 3665 | 3680 | 3665 | 11039 |
| 548 | 20230811 | 094500 | 481436395 | 3665 | 3665 | 3665 | 3665 | 277 |
| 549 | 20230811 | 094400 | 480421190 | 3665 | 3665 | 3665 | 3660 | 301 |
| 550 | 20230811 | 094300 | 479318280 | 3670 | 3665 | 3670 | 3665 | 666 |
| 551 | 20230811 | 094200 | 476877370 | 3660 | 3660 | 3660 | 3655 | 3331 |
| 552 | 20230811 | 094100 | 464685915 | 3660 | 3660 | 3660 | 3660 | 400 |
| 553 | 20230811 | 094000 | 463221915 | 3660 | 3660 | 3660 | 3660 | 0 |
| 554 | 20230811 | 093900 | 463221915 | 3660 | 3665 | 3665 | 3655 | 2393 |
| 555 | 20230811 | 093800 | 454462570 | 3665 | 3660 | 3665 | 3660 | 1721 |
| 556 | 20230811 | 093700 | 448160630 | 3665 | 3660 | 3665 | 3660 | 3157 |
| 557 | 20230811 | 093600 | 436600250 | 3665 | 3665 | 3670 | 3665 | 1417 |
| 558 | 20230811 | 093500 | 431406935 | 3665 | 3665 | 3670 | 3665 | 258 |
| 559 | 20230811 | 093400 | 430461295 | 3665 | 3665 | 3670 | 3665 | 16 |
| 560 | 20230811 | 093300 | 430402645 | 3665 | 3670 | 3670 | 3665 | 1823 |
| 561 | 20230811 | 093200 | 423715240 | 3670 | 3670 | 3670 | 3670 | 732 |
| 562 | 20230811 | 093100 | 421028800 | 3670 | 3665 | 3670 | 3660 | 1195 |
| 563 | 20230811 | 093000 | 416648560 | 3665 | 3665 | 3670 | 3660 | 3121 |
| 564 | 20230811 | 092900 | 405196960 | 3665 | 3665 | 3670 | 3665 | 785 |
| 565 | 20230811 | 092800 | 402316830 | 3665 | 3660 | 3665 | 3660 | 3697 |
| 566 | 20230811 | 092700 | 388781530 | 3660 | 3660 | 3660 | 3660 | 397 |
| 567 | 20230811 | 092600 | 387328510 | 3660 | 3665 | 3665 | 3660 | 140 |
| 568 | 20230811 | 092500 | 386815955 | 3665 | 3660 | 3665 | 3655 | 2647 |
| 569 | 20230811 | 092400 | 377121205 | 3665 | 3655 | 3665 | 3655 | 1012 |
| 570 | 20230811 | 092300 | 373419830 | 3655 | 3655 | 3655 | 3655 | 1260 |
| 571 | 20230811 | 092200 | 368814530 | 3655 | 3665 | 3665 | 3655 | 2889 |
| 572 | 20230811 | 092100 | 358243510 | 3665 | 3665 | 3665 | 3665 | 2082 |
| 573 | 20230811 | 092000 | 350612980 | 3665 | 3670 | 3670 | 3665 | 4675 |
| 574 | 20230811 | 091900 | 333473625 | 3670 | 3660 | 3675 | 3660 | 18222 |
| 575 | 20230811 | 091800 | 266692465 | 3660 | 3660 | 3660 | 3655 | 1131 |
| 576 | 20230811 | 091700 | 262557620 | 3660 | 3650 | 3660 | 3650 | 5463 |
| 577 | 20230811 | 091600 | 242613560 | 3650 | 3650 | 3655 | 3650 | 7300 |
| 578 | 20230811 | 091500 | 215966575 | 3655 | 3650 | 3660 | 3650 | 9395 |
| 579 | 20230811 | 091400 | 181634315 | 3650 | 3640 | 3650 | 3635 | 2468 |
| 580 | 20230811 | 091300 | 172654715 | 3635 | 3650 | 3655 | 3635 | 2587 |
| 581 | 20230811 | 091200 | 163209455 | 3645 | 3635 | 3650 | 3635 | 8922 |
| 582 | 20230811 | 091100 | 130656820 | 3635 | 3620 | 3650 | 3620 | 11799 |
| 583 | 20230811 | 091000 | 87846745 | 3620 | 3625 | 3625 | 3620 | 441 |
| 584 | 20230811 | 090900 | 86250320 | 3625 | 3610 | 3630 | 3610 | 764 |
| 585 | 20230811 | 090800 | 83482580 | 3610 | 3610 | 3610 | 3610 | 1689 |
| 586 | 20230811 | 090700 | 77385290 | 3610 | 3600 | 3610 | 3600 | 5675 |
| 587 | 20230811 | 090600 | 56916460 | 3600 | 3600 | 3600 | 3600 | 3000 |
| 588 | 20230811 | 090500 | 46116460 | 3605 | 3605 | 3605 | 3605 | 1317 |
| 589 | 20230811 | 090400 | 41368675 | 3610 | 3610 | 3610 | 3610 | 951 |
| 590 | 20230811 | 090300 | 37935565 | 3610 | 3610 | 3610 | 3605 | 2329 |
| 591 | 20230811 | 090200 | 29537875 | 3600 | 3605 | 3605 | 3600 | 112 |
| 592 | 20230811 | 090100 | 29134215 | 3605 | 3610 | 3610 | 3600 | 2438 |
| 593 | 20230811 | 090000 | 20346705 | 3610 | 3615 | 3620 | 3610 | 5633 |