30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 3 | 20230814 | 185700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230814 | 185600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230814 | 185500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230814 | 185400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230814 | 185300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230814 | 185200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230814 | 185100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230814 | 185000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230814 | 184900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230814 | 184800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230814 | 184700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230814 | 184600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230814 | 184500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230814 | 184400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230814 | 184300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230814 | 184200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230814 | 184100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230814 | 184000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230814 | 183900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230814 | 183800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230814 | 183700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230814 | 183600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230814 | 183500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230814 | 183400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230814 | 183300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230814 | 183200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230814 | 183100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230814 | 183000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230814 | 182900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230814 | 182800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 33 | 20230814 | 182700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230814 | 182600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230814 | 182500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230814 | 182400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230814 | 182300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230814 | 182200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230814 | 182100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230814 | 182000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230814 | 181900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230814 | 181800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230814 | 181700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230814 | 181600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230814 | 181500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230814 | 181400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230814 | 181300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230814 | 181200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230814 | 181100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230814 | 181000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230814 | 180900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230814 | 180800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230814 | 180700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230814 | 180600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230814 | 180500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230814 | 180400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230814 | 180300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230814 | 180200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230814 | 180100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230814 | 180000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230814 | 175900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230814 | 175800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 63 | 20230814 | 175700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230814 | 175600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230814 | 175500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230814 | 175400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230814 | 175300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230814 | 175200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230814 | 175100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230814 | 175000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230814 | 174900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230814 | 174800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230814 | 174700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230814 | 174600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230814 | 174500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230814 | 174400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230814 | 174300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230814 | 174200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230814 | 174100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230814 | 174000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230814 | 173900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230814 | 173800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230814 | 173700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230814 | 173600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230814 | 173500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230814 | 173400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230814 | 173300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230814 | 173200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230814 | 173100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230814 | 173000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230814 | 172900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230814 | 172800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 93 | 20230814 | 172700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230814 | 172600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230814 | 172500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230814 | 172400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230814 | 172300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230814 | 172200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230814 | 172100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230814 | 172000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230814 | 171900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230814 | 171800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230814 | 171700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230814 | 171600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230814 | 171500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230814 | 171400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230814 | 171300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230814 | 171200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230814 | 171100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230814 | 171000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230814 | 170900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230814 | 170800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230814 | 170700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230814 | 170600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230814 | 170500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230814 | 170400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230814 | 170300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230814 | 170200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230814 | 170100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230814 | 170000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230814 | 165900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230814 | 165800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 123 | 20230814 | 165700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230814 | 165600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230814 | 165500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230814 | 165400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230814 | 165300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230814 | 165200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230814 | 165100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230814 | 165000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230814 | 164900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230814 | 164800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230814 | 164700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230814 | 164600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230814 | 164500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230814 | 164400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230814 | 164300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230814 | 164200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230814 | 164100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230814 | 164000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230814 | 163900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230814 | 163800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230814 | 163700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230814 | 163600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230814 | 163500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230814 | 163400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230814 | 163300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230814 | 163200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230814 | 163100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230814 | 163000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230814 | 162900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230814 | 162800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 153 | 20230814 | 162700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230814 | 162600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230814 | 162500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230814 | 162400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230814 | 162300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230814 | 162200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230814 | 162100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230814 | 162000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230814 | 161900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230814 | 161800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230814 | 161700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230814 | 161600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230814 | 161500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230814 | 161400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230814 | 161300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230814 | 161200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230814 | 161100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230814 | 161000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230814 | 160900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230814 | 160800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230814 | 160700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230814 | 160600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230814 | 160500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230814 | 160400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230814 | 160300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230814 | 160200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230814 | 160100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230814 | 160000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230814 | 155900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230814 | 155800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 183 | 20230814 | 155700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230814 | 155600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230814 | 155500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230814 | 155400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230814 | 155300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230814 | 155200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230814 | 155100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230814 | 155000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230814 | 154900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230814 | 154800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230814 | 154700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230814 | 154600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230814 | 154500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230814 | 154400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230814 | 154300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230814 | 154200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230814 | 154100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230814 | 154000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230814 | 153900 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230814 | 153800 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230814 | 153700 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230814 | 153600 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230814 | 153500 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230814 | 153400 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230814 | 153300 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230814 | 153200 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230814 | 153100 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230814 | 153000 | 3123187845 | 2400 | 2400 | 2400 | 2400 | 29459 |
| 211 | 20230814 | 152900 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20230814 | 152800 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 213 | 20230814 | 152700 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20230814 | 152600 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20230814 | 152500 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20230814 | 152400 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20230814 | 152300 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20230814 | 152200 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20230814 | 152100 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20230814 | 152000 | 3052486245 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20230814 | 151900 | 3052486245 | 2385 | 2385 | 2395 | 2380 | 12350 |
| 222 | 20230814 | 151800 | 3023040995 | 2385 | 2400 | 2400 | 2385 | 12902 |
| 223 | 20230814 | 151700 | 2992133290 | 2395 | 2400 | 2400 | 2395 | 1200 |
| 224 | 20230814 | 151600 | 2989258290 | 2400 | 2400 | 2400 | 2395 | 310 |
| 225 | 20230814 | 151500 | 2988514315 | 2400 | 2400 | 2400 | 2395 | 4615 |
| 226 | 20230814 | 151400 | 2977443320 | 2400 | 2380 | 2400 | 2380 | 4904 |
| 227 | 20230814 | 151300 | 2965740255 | 2380 | 2400 | 2405 | 2375 | 16617 |
| 228 | 20230814 | 151200 | 2926088230 | 2405 | 2390 | 2405 | 2390 | 3792 |
| 229 | 20230814 | 151100 | 2916968530 | 2390 | 2400 | 2410 | 2390 | 5414 |
| 230 | 20230814 | 151000 | 2903983880 | 2400 | 2410 | 2410 | 2400 | 3575 |
| 231 | 20230814 | 150900 | 2895378530 | 2410 | 2405 | 2410 | 2400 | 3557 |
| 232 | 20230814 | 150800 | 2886826310 | 2405 | 2405 | 2405 | 2405 | 82 |
| 233 | 20230814 | 150700 | 2886629100 | 2405 | 2405 | 2405 | 2400 | 5512 |
| 234 | 20230814 | 150600 | 2873392975 | 2405 | 2395 | 2405 | 2395 | 6624 |
| 235 | 20230814 | 150500 | 2857474860 | 2395 | 2390 | 2395 | 2385 | 6503 |
| 236 | 20230814 | 150400 | 2841910955 | 2390 | 2390 | 2390 | 2380 | 5615 |
| 237 | 20230814 | 150300 | 2828507780 | 2390 | 2395 | 2395 | 2390 | 889 |
| 238 | 20230814 | 150200 | 2826382525 | 2395 | 2385 | 2395 | 2385 | 5412 |
| 239 | 20230814 | 150100 | 2813466445 | 2385 | 2390 | 2390 | 2385 | 6024 |
| 240 | 20230814 | 150000 | 2799093295 | 2385 | 2385 | 2385 | 2380 | 6244 |
| 241 | 20230814 | 145900 | 2784201360 | 2385 | 2395 | 2395 | 2385 | 5289 |
| 242 | 20230814 | 145800 | 2771568070 | 2395 | 2400 | 2400 | 2395 | 1001 |
| 243 | 20230814 | 145700 | 2769170445 | 2400 | 2405 | 2405 | 2395 | 768 |
| 244 | 20230814 | 145600 | 2767328915 | 2400 | 2385 | 2400 | 2385 | 20605 |
| 245 | 20230814 | 145500 | 2718012185 | 2380 | 2380 | 2390 | 2375 | 5844 |
| 246 | 20230814 | 145400 | 2704075385 | 2380 | 2380 | 2380 | 2360 | 20724 |
| 247 | 20230814 | 145300 | 2654884635 | 2380 | 2380 | 2385 | 2380 | 5465 |
| 248 | 20230814 | 145200 | 2641869090 | 2385 | 2385 | 2385 | 2375 | 14020 |
| 249 | 20230814 | 145100 | 2608488380 | 2385 | 2395 | 2395 | 2385 | 13547 |
| 250 | 20230814 | 145000 | 2576115220 | 2390 | 2395 | 2395 | 2385 | 25945 |
| 251 | 20230814 | 144900 | 2514173930 | 2395 | 2395 | 2395 | 2395 | 2654 |
| 252 | 20230814 | 144800 | 2507817600 | 2395 | 2390 | 2395 | 2390 | 4285 |
| 253 | 20230814 | 144700 | 2497575275 | 2390 | 2390 | 2400 | 2390 | 4096 |
| 254 | 20230814 | 144600 | 2487764455 | 2395 | 2390 | 2395 | 2385 | 7986 |
| 255 | 20230814 | 144500 | 2468657335 | 2395 | 2395 | 2395 | 2375 | 9227 |
| 256 | 20230814 | 144400 | 2446632235 | 2395 | 2395 | 2395 | 2385 | 15961 |
| 257 | 20230814 | 144300 | 2408457400 | 2400 | 2400 | 2410 | 2395 | 19149 |
| 258 | 20230814 | 144200 | 2362500350 | 2400 | 2415 | 2415 | 2400 | 18683 |
| 259 | 20230814 | 144100 | 2317488795 | 2420 | 2425 | 2425 | 2420 | 4870 |
| 260 | 20230814 | 144000 | 2305703295 | 2425 | 2425 | 2425 | 2420 | 4166 |
| 261 | 20230814 | 143900 | 2295603245 | 2430 | 2425 | 2430 | 2425 | 4555 |
| 262 | 20230814 | 143800 | 2284556970 | 2425 | 2420 | 2425 | 2420 | 2711 |
| 263 | 20230814 | 143700 | 2277982870 | 2425 | 2415 | 2425 | 2410 | 4602 |
| 264 | 20230814 | 143600 | 2266864170 | 2425 | 2430 | 2430 | 2410 | 34435 |
| 265 | 20230814 | 143500 | 2183751390 | 2425 | 2425 | 2425 | 2425 | 825 |
| 266 | 20230814 | 143400 | 2181750765 | 2435 | 2435 | 2435 | 2420 | 10255 |
| 267 | 20230814 | 143300 | 2156884275 | 2435 | 2435 | 2445 | 2425 | 11773 |
| 268 | 20230814 | 143200 | 2128321420 | 2440 | 2445 | 2445 | 2430 | 11668 |
| 269 | 20230814 | 143100 | 2099917680 | 2450 | 2445 | 2450 | 2445 | 305 |
| 270 | 20230814 | 143000 | 2099171655 | 2445 | 2445 | 2455 | 2440 | 6723 |
| 271 | 20230814 | 142900 | 2082746920 | 2455 | 2440 | 2455 | 2440 | 11953 |
| 272 | 20230814 | 142800 | 2053576880 | 2440 | 2450 | 2450 | 2440 | 9875 |
| 273 | 20230814 | 142700 | 2029476535 | 2450 | 2455 | 2455 | 2450 | 4442 |
| 274 | 20230814 | 142600 | 2018585925 | 2455 | 2460 | 2460 | 2455 | 3721 |
| 275 | 20230814 | 142500 | 2009449765 | 2450 | 2455 | 2460 | 2450 | 7965 |
| 276 | 20230814 | 142400 | 1989878665 | 2455 | 2455 | 2455 | 2455 | 3000 |
| 277 | 20230814 | 142300 | 1982513665 | 2455 | 2455 | 2460 | 2455 | 5336 |
| 278 | 20230814 | 142200 | 1969409255 | 2455 | 2455 | 2455 | 2455 | 3264 |
| 279 | 20230814 | 142100 | 1961396135 | 2460 | 2460 | 2460 | 2460 | 522 |
| 280 | 20230814 | 142000 | 1960112015 | 2460 | 2460 | 2460 | 2460 | 92 |
| 281 | 20230814 | 141900 | 1959885695 | 2455 | 2450 | 2455 | 2445 | 8785 |
| 282 | 20230814 | 141800 | 1938346970 | 2450 | 2450 | 2450 | 2450 | 109 |
| 283 | 20230814 | 141700 | 1938079920 | 2450 | 2455 | 2455 | 2450 | 410 |
| 284 | 20230814 | 141600 | 1937075220 | 2455 | 2455 | 2455 | 2450 | 138 |
| 285 | 20230814 | 141500 | 1936736470 | 2455 | 2460 | 2460 | 2455 | 257 |
| 286 | 20230814 | 141400 | 1936105485 | 2455 | 2455 | 2455 | 2455 | 5 |
| 287 | 20230814 | 141300 | 1936093210 | 2455 | 2455 | 2455 | 2455 | 6 |
| 288 | 20230814 | 141200 | 1936078480 | 2455 | 2455 | 2455 | 2455 | 199 |
| 289 | 20230814 | 141100 | 1935589935 | 2460 | 2460 | 2460 | 2455 | 15 |
| 290 | 20230814 | 141000 | 1935553040 | 2455 | 2455 | 2455 | 2455 | 2027 |
| 291 | 20230814 | 140900 | 1930576755 | 2470 | 2455 | 2470 | 2455 | 4207 |
| 292 | 20230814 | 140800 | 1920228730 | 2455 | 2455 | 2455 | 2455 | 8 |
| 293 | 20230814 | 140700 | 1920209090 | 2455 | 2445 | 2455 | 2445 | 4226 |
| 294 | 20230814 | 140600 | 1909858005 | 2440 | 2450 | 2450 | 2420 | 24745 |
| 295 | 20230814 | 140500 | 1849647220 | 2450 | 2450 | 2450 | 2450 | 4313 |
| 296 | 20230814 | 140400 | 1839080370 | 2450 | 2450 | 2450 | 2450 | 0 |
| 297 | 20230814 | 140300 | 1839080370 | 2450 | 2450 | 2455 | 2445 | 3026 |
| 298 | 20230814 | 140200 | 1831663755 | 2450 | 2455 | 2455 | 2450 | 5835 |
| 299 | 20230814 | 140100 | 1817365580 | 2460 | 2460 | 2460 | 2460 | 200 |
| 300 | 20230814 | 140000 | 1816873580 | 2460 | 2455 | 2460 | 2455 | 301 |
| 301 | 20230814 | 135900 | 1816134120 | 2455 | 2460 | 2460 | 2455 | 979 |
| 302 | 20230814 | 135800 | 1813729010 | 2460 | 2460 | 2460 | 2460 | 252 |
| 303 | 20230814 | 135700 | 1813109090 | 2460 | 2465 | 2465 | 2460 | 106 |
| 304 | 20230814 | 135600 | 1812848300 | 2465 | 2460 | 2465 | 2460 | 152 |
| 305 | 20230814 | 135500 | 1812474315 | 2460 | 2470 | 2470 | 2460 | 1623 |
| 306 | 20230814 | 135400 | 1808474120 | 2465 | 2465 | 2465 | 2455 | 9128 |
| 307 | 20230814 | 135300 | 1786020735 | 2465 | 2470 | 2470 | 2460 | 2940 |
| 308 | 20230814 | 135200 | 1778780245 | 2470 | 2480 | 2480 | 2470 | 155 |
| 309 | 20230814 | 135100 | 1778396895 | 2480 | 2475 | 2480 | 2475 | 201 |
| 310 | 20230814 | 135000 | 1777899415 | 2465 | 2470 | 2475 | 2465 | 2171 |
| 311 | 20230814 | 134900 | 1772541130 | 2475 | 2475 | 2475 | 2475 | 404 |
| 312 | 20230814 | 134800 | 1771541230 | 2475 | 2475 | 2475 | 2475 | 30 |
| 313 | 20230814 | 134700 | 1771466980 | 2470 | 2475 | 2475 | 2470 | 1390 |
| 314 | 20230814 | 134600 | 1768029200 | 2475 | 2475 | 2475 | 2475 | 1309 |
| 315 | 20230814 | 134500 | 1764789425 | 2485 | 2480 | 2485 | 2470 | 32 |
| 316 | 20230814 | 134400 | 1764710340 | 2480 | 2480 | 2480 | 2480 | 3455 |
| 317 | 20230814 | 134300 | 1756141940 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 318 | 20230814 | 134200 | 1753661940 | 2465 | 2480 | 2480 | 2460 | 21110 |
| 319 | 20230814 | 134100 | 1701574920 | 2490 | 2500 | 2500 | 2485 | 5141 |
| 320 | 20230814 | 134000 | 1688774105 | 2525 | 2480 | 2525 | 2480 | 20979 |
| 321 | 20230814 | 133900 | 1636511935 | 2480 | 2480 | 2480 | 2480 | 0 |
| 322 | 20230814 | 133800 | 1636511935 | 2480 | 2480 | 2480 | 2480 | 0 |
| 323 | 20230814 | 133700 | 1636511935 | 2480 | 2480 | 2480 | 2480 | 500 |
| 324 | 20230814 | 133600 | 1635271935 | 2480 | 2475 | 2480 | 2475 | 2536 |
| 325 | 20230814 | 133500 | 1628984245 | 2475 | 2475 | 2475 | 2475 | 0 |
| 326 | 20230814 | 133400 | 1628984245 | 2475 | 2475 | 2475 | 2475 | 100 |
| 327 | 20230814 | 133300 | 1628736745 | 2475 | 2475 | 2475 | 2475 | 220 |
| 328 | 20230814 | 133200 | 1628192245 | 2480 | 2480 | 2480 | 2480 | 1080 |
| 329 | 20230814 | 133100 | 1625513845 | 2480 | 2480 | 2480 | 2480 | 72 |
| 330 | 20230814 | 133000 | 1625335285 | 2475 | 2475 | 2475 | 2475 | 2524 |
| 331 | 20230814 | 132900 | 1619088385 | 2475 | 2475 | 2475 | 2475 | 400 |
| 332 | 20230814 | 132800 | 1618098385 | 2475 | 2475 | 2475 | 2475 | 250 |
| 333 | 20230814 | 132700 | 1617479635 | 2475 | 2480 | 2480 | 2475 | 831 |
| 334 | 20230814 | 132600 | 1615422640 | 2480 | 2480 | 2480 | 2475 | 81 |
| 335 | 20230814 | 132500 | 1615222010 | 2480 | 2485 | 2485 | 2480 | 424 |
| 336 | 20230814 | 132400 | 1614170475 | 2480 | 2480 | 2480 | 2480 | 200 |
| 337 | 20230814 | 132300 | 1613674475 | 2485 | 2485 | 2485 | 2485 | 0 |
| 338 | 20230814 | 132200 | 1613674475 | 2485 | 2485 | 2485 | 2485 | 0 |
| 339 | 20230814 | 132100 | 1613674475 | 2485 | 2485 | 2485 | 2485 | 36 |
| 340 | 20230814 | 132000 | 1613585015 | 2485 | 2480 | 2485 | 2480 | 120 |
| 341 | 20230814 | 131900 | 1613287410 | 2480 | 2475 | 2480 | 2475 | 1018 |
| 342 | 20230814 | 131800 | 1610764710 | 2475 | 2475 | 2475 | 2475 | 0 |
| 343 | 20230814 | 131700 | 1610764710 | 2475 | 2475 | 2475 | 2475 | 50 |
| 344 | 20230814 | 131600 | 1610640960 | 2475 | 2475 | 2475 | 2470 | 2142 |
| 345 | 20230814 | 131500 | 1605340010 | 2475 | 2475 | 2475 | 2475 | 25 |
| 346 | 20230814 | 131400 | 1605278135 | 2475 | 2475 | 2475 | 2475 | 200 |
| 347 | 20230814 | 131300 | 1604783135 | 2475 | 2475 | 2475 | 2475 | 0 |
| 348 | 20230814 | 131200 | 1604783135 | 2475 | 2475 | 2475 | 2475 | 950 |
| 349 | 20230814 | 131100 | 1602431885 | 2480 | 2480 | 2480 | 2480 | 1 |
| 350 | 20230814 | 131000 | 1602429405 | 2475 | 2475 | 2475 | 2475 | 505 |
| 351 | 20230814 | 130900 | 1601179530 | 2480 | 2480 | 2480 | 2480 | 1 |
| 352 | 20230814 | 130800 | 1601177050 | 2475 | 2475 | 2475 | 2475 | 500 |
| 353 | 20230814 | 130700 | 1599939550 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20230814 | 130600 | 1599939550 | 2480 | 2480 | 2485 | 2480 | 977 |
| 355 | 20230814 | 130500 | 1597516585 | 2475 | 2480 | 2480 | 2475 | 451 |
| 356 | 20230814 | 130400 | 1596398315 | 2485 | 2485 | 2485 | 2485 | 0 |
| 357 | 20230814 | 130300 | 1596398315 | 2485 | 2480 | 2485 | 2480 | 101 |
| 358 | 20230814 | 130200 | 1596147830 | 2480 | 2480 | 2480 | 2475 | 338 |
| 359 | 20230814 | 130100 | 1595310235 | 2480 | 2480 | 2480 | 2480 | 0 |
| 360 | 20230814 | 130000 | 1595310235 | 2480 | 2480 | 2480 | 2480 | 750 |
| 361 | 20230814 | 125900 | 1593450235 | 2485 | 2490 | 2490 | 2485 | 3382 |
| 362 | 20230814 | 125800 | 1585032060 | 2485 | 2485 | 2485 | 2485 | 805 |
| 363 | 20230814 | 125700 | 1583031635 | 2485 | 2485 | 2485 | 2485 | 189 |
| 364 | 20230814 | 125600 | 1582561970 | 2485 | 2480 | 2485 | 2480 | 565 |
| 365 | 20230814 | 125500 | 1581158700 | 2480 | 2480 | 2480 | 2480 | 849 |
| 366 | 20230814 | 125400 | 1579053180 | 2480 | 2480 | 2480 | 2480 | 113 |
| 367 | 20230814 | 125300 | 1578772940 | 2485 | 2485 | 2485 | 2485 | 0 |
| 368 | 20230814 | 125200 | 1578772940 | 2485 | 2485 | 2485 | 2485 | 50 |
| 369 | 20230814 | 125100 | 1578648690 | 2490 | 2490 | 2490 | 2490 | 46 |
| 370 | 20230814 | 125000 | 1578534150 | 2490 | 2490 | 2490 | 2490 | 267 |
| 371 | 20230814 | 124900 | 1577869320 | 2490 | 2490 | 2490 | 2490 | 0 |
| 372 | 20230814 | 124800 | 1577869320 | 2490 | 2485 | 2490 | 2485 | 609 |
| 373 | 20230814 | 124700 | 1576355950 | 2485 | 2485 | 2485 | 2485 | 2 |
| 374 | 20230814 | 124600 | 1576350980 | 2485 | 2480 | 2485 | 2480 | 600 |
| 375 | 20230814 | 124500 | 1574860480 | 2485 | 2480 | 2485 | 2480 | 327 |
| 376 | 20230814 | 124400 | 1574049515 | 2485 | 2485 | 2485 | 2485 | 0 |
| 377 | 20230814 | 124300 | 1574049515 | 2485 | 2485 | 2485 | 2485 | 302 |
| 378 | 20230814 | 124200 | 1573299045 | 2485 | 2485 | 2485 | 2485 | 1795 |
| 379 | 20230814 | 124100 | 1568838470 | 2490 | 2490 | 2490 | 2490 | 1 |
| 380 | 20230814 | 124000 | 1568835980 | 2490 | 2485 | 2490 | 2485 | 105 |
| 381 | 20230814 | 123900 | 1568574690 | 2490 | 2490 | 2490 | 2490 | 200 |
| 382 | 20230814 | 123800 | 1568076690 | 2490 | 2490 | 2490 | 2490 | 0 |
| 383 | 20230814 | 123700 | 1568076690 | 2490 | 2490 | 2490 | 2490 | 0 |
| 384 | 20230814 | 123600 | 1568076690 | 2490 | 2490 | 2490 | 2485 | 1191 |
| 385 | 20230814 | 123500 | 1565111705 | 2490 | 2490 | 2490 | 2490 | 300 |
| 386 | 20230814 | 123400 | 1564364705 | 2490 | 2480 | 2490 | 2480 | 59 |
| 387 | 20230814 | 123300 | 1564218365 | 2480 | 2490 | 2490 | 2480 | 1608 |
| 388 | 20230814 | 123200 | 1560229925 | 2490 | 2480 | 2490 | 2480 | 89 |
| 389 | 20230814 | 123100 | 1560009195 | 2490 | 2490 | 2490 | 2490 | 0 |
| 390 | 20230814 | 123000 | 1560009195 | 2490 | 2490 | 2490 | 2490 | 0 |
| 391 | 20230814 | 122900 | 1560009195 | 2490 | 2490 | 2490 | 2480 | 1159 |
| 392 | 20230814 | 122800 | 1557133285 | 2490 | 2490 | 2490 | 2480 | 2245 |
| 393 | 20230814 | 122700 | 1551560665 | 2490 | 2490 | 2490 | 2490 | 3 |
| 394 | 20230814 | 122600 | 1551553195 | 2490 | 2485 | 2490 | 2480 | 557 |
| 395 | 20230814 | 122500 | 1550166565 | 2490 | 2485 | 2490 | 2485 | 501 |
| 396 | 20230814 | 122400 | 1548921575 | 2490 | 2490 | 2490 | 2490 | 0 |
| 397 | 20230814 | 122300 | 1548921575 | 2490 | 2480 | 2490 | 2480 | 1005 |
| 398 | 20230814 | 122200 | 1546419175 | 2490 | 2490 | 2490 | 2490 | 342 |
| 399 | 20230814 | 122100 | 1545567595 | 2490 | 2490 | 2490 | 2490 | 120 |
| 400 | 20230814 | 122000 | 1545268795 | 2490 | 2490 | 2490 | 2490 | 0 |
| 401 | 20230814 | 121900 | 1545268795 | 2490 | 2480 | 2490 | 2470 | 4234 |
| 402 | 20230814 | 121800 | 1534767755 | 2475 | 2470 | 2475 | 2470 | 3169 |
| 403 | 20230814 | 121700 | 1526924930 | 2475 | 2470 | 2475 | 2470 | 1401 |
| 404 | 20230814 | 121600 | 1523464455 | 2475 | 2475 | 2475 | 2470 | 1555 |
| 405 | 20230814 | 121500 | 1519621095 | 2475 | 2470 | 2475 | 2470 | 27 |
| 406 | 20230814 | 121400 | 1519554400 | 2470 | 2470 | 2470 | 2470 | 0 |
| 407 | 20230814 | 121300 | 1519554400 | 2470 | 2470 | 2470 | 2470 | 0 |
| 408 | 20230814 | 121200 | 1519554400 | 2470 | 2470 | 2470 | 2470 | 0 |
| 409 | 20230814 | 121100 | 1519554400 | 2470 | 2470 | 2470 | 2470 | 138 |
| 410 | 20230814 | 121000 | 1519213540 | 2470 | 2470 | 2470 | 2470 | 500 |
| 411 | 20230814 | 120900 | 1517978540 | 2465 | 2465 | 2465 | 2465 | 5 |
| 412 | 20230814 | 120800 | 1517966215 | 2465 | 2465 | 2465 | 2465 | 321 |
| 413 | 20230814 | 120700 | 1517174950 | 2465 | 2465 | 2465 | 2465 | 89 |
| 414 | 20230814 | 120600 | 1516955565 | 2465 | 2465 | 2465 | 2465 | 62 |
| 415 | 20230814 | 120500 | 1516802735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 416 | 20230814 | 120400 | 1516802735 | 2470 | 2470 | 2470 | 2470 | 10 |
| 417 | 20230814 | 120300 | 1516778035 | 2465 | 2465 | 2465 | 2465 | 0 |
| 418 | 20230814 | 120200 | 1516778035 | 2465 | 2465 | 2465 | 2460 | 538 |
| 419 | 20230814 | 120100 | 1515451870 | 2460 | 2460 | 2460 | 2460 | 2 |
| 420 | 20230814 | 120000 | 1515446950 | 2460 | 2460 | 2460 | 2460 | 10 |
| 421 | 20230814 | 115900 | 1515422350 | 2460 | 2460 | 2460 | 2460 | 0 |
| 422 | 20230814 | 115800 | 1515422350 | 2460 | 2460 | 2460 | 2460 | 7 |
| 423 | 20230814 | 115700 | 1515405130 | 2460 | 2460 | 2460 | 2460 | 0 |
| 424 | 20230814 | 115600 | 1515405130 | 2460 | 2460 | 2460 | 2460 | 638 |
| 425 | 20230814 | 115500 | 1513835650 | 2455 | 2455 | 2455 | 2455 | 8 |
| 426 | 20230814 | 115400 | 1513816010 | 2460 | 2455 | 2460 | 2455 | 105 |
| 427 | 20230814 | 115300 | 1513557735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 428 | 20230814 | 115200 | 1513557735 | 2470 | 2450 | 2470 | 2450 | 544 |
| 429 | 20230814 | 115100 | 1512218055 | 2455 | 2455 | 2455 | 2455 | 4950 |
| 430 | 20230814 | 115000 | 1500065805 | 2460 | 2455 | 2465 | 2455 | 1804 |
| 431 | 20230814 | 114900 | 1495636875 | 2465 | 2470 | 2470 | 2465 | 103 |
| 432 | 20230814 | 114800 | 1495382730 | 2470 | 2460 | 2470 | 2460 | 194 |
| 433 | 20230814 | 114700 | 1494904745 | 2460 | 2455 | 2460 | 2455 | 75 |
| 434 | 20230814 | 114600 | 1494720610 | 2455 | 2455 | 2455 | 2455 | 1447 |
| 435 | 20230814 | 114500 | 1491168225 | 2460 | 2455 | 2460 | 2455 | 6 |
| 436 | 20230814 | 114400 | 1491153490 | 2460 | 2460 | 2460 | 2460 | 0 |
| 437 | 20230814 | 114300 | 1491153490 | 2460 | 2455 | 2460 | 2455 | 2734 |
| 438 | 20230814 | 114200 | 1484441515 | 2455 | 2455 | 2455 | 2445 | 3055 |
| 439 | 20230814 | 114100 | 1476967565 | 2455 | 2450 | 2455 | 2450 | 1864 |
| 440 | 20230814 | 114000 | 1472397245 | 2455 | 2455 | 2455 | 2455 | 0 |
| 441 | 20230814 | 113900 | 1472397245 | 2455 | 2450 | 2455 | 2445 | 860 |
| 442 | 20230814 | 113800 | 1470290585 | 2455 | 2450 | 2455 | 2450 | 2167 |
| 443 | 20230814 | 113700 | 1464981375 | 2455 | 2450 | 2455 | 2445 | 4690 |
| 444 | 20230814 | 113600 | 1453495815 | 2460 | 2460 | 2460 | 2460 | 0 |
| 445 | 20230814 | 113500 | 1453495815 | 2460 | 2460 | 2460 | 2450 | 1602 |
| 446 | 20230814 | 113400 | 1449570000 | 2460 | 2455 | 2460 | 2450 | 2188 |
| 447 | 20230814 | 113300 | 1444208470 | 2450 | 2450 | 2450 | 2450 | 6170 |
| 448 | 20230814 | 113200 | 1429091970 | 2450 | 2455 | 2455 | 2450 | 3005 |
| 449 | 20230814 | 113100 | 1421729695 | 2455 | 2455 | 2455 | 2455 | 970 |
| 450 | 20230814 | 113000 | 1419348345 | 2460 | 2460 | 2460 | 2460 | 929 |
| 451 | 20230814 | 112900 | 1417063005 | 2460 | 2460 | 2460 | 2460 | 6 |
| 452 | 20230814 | 112800 | 1417048245 | 2460 | 2460 | 2465 | 2460 | 433 |
| 453 | 20230814 | 112700 | 1415982065 | 2460 | 2460 | 2460 | 2460 | 703 |
| 454 | 20230814 | 112600 | 1414252685 | 2465 | 2460 | 2465 | 2460 | 58 |
| 455 | 20230814 | 112500 | 1414109740 | 2465 | 2465 | 2465 | 2465 | 0 |
| 456 | 20230814 | 112400 | 1414109740 | 2465 | 2465 | 2465 | 2465 | 0 |
| 457 | 20230814 | 112300 | 1414109740 | 2465 | 2465 | 2465 | 2465 | 5 |
| 458 | 20230814 | 112200 | 1414097415 | 2465 | 2465 | 2465 | 2465 | 76 |
| 459 | 20230814 | 112100 | 1413910075 | 2450 | 2460 | 2460 | 2450 | 4615 |
| 460 | 20230814 | 112000 | 1402566360 | 2450 | 2455 | 2460 | 2450 | 10572 |
| 461 | 20230814 | 111900 | 1376664340 | 2460 | 2450 | 2460 | 2450 | 4 |
| 462 | 20230814 | 111800 | 1376654530 | 2460 | 2450 | 2460 | 2450 | 1101 |
| 463 | 20230814 | 111700 | 1373956070 | 2450 | 2455 | 2460 | 2450 | 250 |
| 464 | 20230814 | 111600 | 1373341435 | 2460 | 2460 | 2460 | 2460 | 1 |
| 465 | 20230814 | 111500 | 1373338975 | 2455 | 2460 | 2460 | 2455 | 29 |
| 466 | 20230814 | 111400 | 1373267770 | 2460 | 2450 | 2460 | 2450 | 521 |
| 467 | 20230814 | 111300 | 1371991310 | 2450 | 2455 | 2460 | 2450 | 1230 |
| 468 | 20230814 | 111200 | 1368970635 | 2460 | 2460 | 2460 | 2450 | 899 |
| 469 | 20230814 | 111100 | 1366767045 | 2460 | 2450 | 2465 | 2450 | 222 |
| 470 | 20230814 | 111000 | 1366222920 | 2450 | 2465 | 2465 | 2450 | 7219 |
| 471 | 20230814 | 110900 | 1348469400 | 2470 | 2460 | 2470 | 2460 | 1729 |
| 472 | 20230814 | 110800 | 1344211030 | 2460 | 2465 | 2465 | 2460 | 1002 |
| 473 | 20230814 | 110700 | 1341744100 | 2470 | 2470 | 2470 | 2470 | 50 |
| 474 | 20230814 | 110600 | 1341620600 | 2475 | 2470 | 2480 | 2465 | 227 |
| 475 | 20230814 | 110500 | 1341059770 | 2480 | 2465 | 2480 | 2465 | 83 |
| 476 | 20230814 | 110400 | 1340854850 | 2465 | 2460 | 2470 | 2455 | 6898 |
| 477 | 20230814 | 110300 | 1323894995 | 2480 | 2470 | 2485 | 2465 | 9310 |
| 478 | 20230814 | 110200 | 1300900145 | 2475 | 2475 | 2475 | 2470 | 1808 |
| 479 | 20230814 | 110100 | 1296430085 | 2475 | 2475 | 2475 | 2475 | 394 |
| 480 | 20230814 | 110000 | 1295454935 | 2475 | 2495 | 2495 | 2475 | 19451 |
| 481 | 20230814 | 105900 | 1247197825 | 2495 | 2485 | 2495 | 2485 | 955 |
| 482 | 20230814 | 105800 | 1244819910 | 2485 | 2485 | 2485 | 2485 | 0 |
| 483 | 20230814 | 105700 | 1244819910 | 2485 | 2485 | 2485 | 2480 | 925 |
| 484 | 20230814 | 105600 | 1242521440 | 2485 | 2480 | 2485 | 2480 | 6 |
| 485 | 20230814 | 105500 | 1242506535 | 2485 | 2480 | 2485 | 2480 | 152 |
| 486 | 20230814 | 105400 | 1242129555 | 2485 | 2480 | 2485 | 2480 | 42 |
| 487 | 20230814 | 105300 | 1242025375 | 2485 | 2480 | 2485 | 2480 | 21 |
| 488 | 20230814 | 105200 | 1241973290 | 2485 | 2480 | 2485 | 2480 | 57 |
| 489 | 20230814 | 105100 | 1241831920 | 2485 | 2485 | 2485 | 2475 | 578 |
| 490 | 20230814 | 105000 | 1240400100 | 2485 | 2480 | 2485 | 2480 | 330 |
| 491 | 20230814 | 104900 | 1239581695 | 2480 | 2475 | 2485 | 2475 | 204 |
| 492 | 20230814 | 104800 | 1239075920 | 2485 | 2485 | 2485 | 2480 | 332 |
| 493 | 20230814 | 104700 | 1238252450 | 2485 | 2480 | 2485 | 2480 | 512 |
| 494 | 20230814 | 104600 | 1236982630 | 2480 | 2475 | 2480 | 2475 | 1040 |
| 495 | 20230814 | 104500 | 1234408625 | 2480 | 2480 | 2480 | 2475 | 1201 |
| 496 | 20230814 | 104400 | 1231435145 | 2480 | 2470 | 2480 | 2470 | 746 |
| 497 | 20230814 | 104300 | 1229592410 | 2470 | 2470 | 2470 | 2470 | 11 |
| 498 | 20230814 | 104200 | 1229565240 | 2480 | 2465 | 2480 | 2465 | 847 |
| 499 | 20230814 | 104100 | 1227473640 | 2465 | 2475 | 2480 | 2465 | 704 |
| 500 | 20230814 | 104000 | 1225734225 | 2475 | 2475 | 2475 | 2465 | 4159 |
| 501 | 20230814 | 103900 | 1215468710 | 2490 | 2490 | 2490 | 2490 | 0 |
| 502 | 20230814 | 103800 | 1215468710 | 2490 | 2495 | 2495 | 2480 | 1553 |
| 503 | 20230814 | 103700 | 1211617110 | 2495 | 2495 | 2495 | 2480 | 88 |
| 504 | 20230814 | 103600 | 1211397940 | 2485 | 2500 | 2500 | 2485 | 980 |
| 505 | 20230814 | 103500 | 1208962490 | 2500 | 2490 | 2500 | 2490 | 123 |
| 506 | 20230814 | 103400 | 1208656010 | 2490 | 2485 | 2490 | 2485 | 84 |
| 507 | 20230814 | 103300 | 1208447260 | 2485 | 2485 | 2485 | 2485 | 151 |
| 508 | 20230814 | 103200 | 1208072025 | 2485 | 2490 | 2490 | 2480 | 20 |
| 509 | 20230814 | 103100 | 1208022290 | 2490 | 2485 | 2490 | 2485 | 12 |
| 510 | 20230814 | 103000 | 1207992465 | 2490 | 2490 | 2490 | 2490 | 1 |
| 511 | 20230814 | 102900 | 1207989975 | 2490 | 2485 | 2490 | 2480 | 883 |
| 512 | 20230814 | 102800 | 1205793520 | 2485 | 2480 | 2485 | 2480 | 1235 |
| 513 | 20230814 | 102700 | 1202730715 | 2480 | 2485 | 2485 | 2465 | 6311 |
| 514 | 20230814 | 102600 | 1187130575 | 2480 | 2485 | 2485 | 2480 | 79 |
| 515 | 20230814 | 102500 | 1186934405 | 2485 | 2480 | 2485 | 2480 | 141 |
| 516 | 20230814 | 102400 | 1186584235 | 2485 | 2485 | 2485 | 2485 | 157 |
| 517 | 20230814 | 102300 | 1186194090 | 2485 | 2485 | 2485 | 2485 | 30 |
| 518 | 20230814 | 102200 | 1186119540 | 2495 | 2500 | 2500 | 2475 | 11862 |
| 519 | 20230814 | 102100 | 1156575205 | 2500 | 2490 | 2500 | 2490 | 1272 |
| 520 | 20230814 | 102000 | 1153395515 | 2500 | 2490 | 2500 | 2490 | 2052 |
| 521 | 20230814 | 101900 | 1148273275 | 2490 | 2480 | 2490 | 2480 | 1390 |
| 522 | 20230814 | 101800 | 1144824245 | 2485 | 2500 | 2505 | 2485 | 20939 |
| 523 | 20230814 | 101700 | 1092487395 | 2505 | 2505 | 2515 | 2505 | 1458 |
| 524 | 20230814 | 101600 | 1088834870 | 2515 | 2515 | 2515 | 2505 | 2462 |
| 525 | 20230814 | 101500 | 1082666165 | 2510 | 2510 | 2515 | 2510 | 3751 |
| 526 | 20230814 | 101400 | 1073251120 | 2510 | 2510 | 2510 | 2505 | 3407 |
| 527 | 20230814 | 101300 | 1064699600 | 2510 | 2510 | 2515 | 2500 | 1262 |
| 528 | 20230814 | 101200 | 1061531850 | 2520 | 2510 | 2525 | 2510 | 5795 |
| 529 | 20230814 | 101100 | 1046983195 | 2525 | 2515 | 2525 | 2515 | 2436 |
| 530 | 20230814 | 101000 | 1040851550 | 2530 | 2540 | 2540 | 2515 | 7501 |
| 531 | 20230814 | 100900 | 1021950180 | 2520 | 2535 | 2560 | 2515 | 44316 |
| 532 | 20230814 | 100800 | 909493595 | 2545 | 2510 | 2545 | 2510 | 16846 |
| 533 | 20230814 | 100700 | 867021200 | 2515 | 2480 | 2515 | 2475 | 25921 |
| 534 | 20230814 | 100600 | 802444160 | 2480 | 2480 | 2480 | 2470 | 108 |
| 535 | 20230814 | 100500 | 802177370 | 2475 | 2465 | 2480 | 2465 | 6141 |
| 536 | 20230814 | 100400 | 786981345 | 2475 | 2460 | 2475 | 2460 | 7 |
| 537 | 20230814 | 100300 | 786964100 | 2470 | 2470 | 2470 | 2460 | 412 |
| 538 | 20230814 | 100200 | 785946720 | 2470 | 2460 | 2470 | 2460 | 21 |
| 539 | 20230814 | 100100 | 785895050 | 2470 | 2460 | 2470 | 2455 | 390 |
| 540 | 20230814 | 100000 | 784935645 | 2460 | 2470 | 2475 | 2460 | 2239 |
| 541 | 20230814 | 095900 | 779414045 | 2470 | 2470 | 2475 | 2465 | 3570 |
| 542 | 20230814 | 095800 | 770596150 | 2465 | 2460 | 2465 | 2460 | 2626 |
| 543 | 20230814 | 095700 | 764133995 | 2460 | 2460 | 2465 | 2455 | 1616 |
| 544 | 20230814 | 095600 | 760158380 | 2460 | 2460 | 2460 | 2460 | 330 |
| 545 | 20230814 | 095500 | 759346580 | 2460 | 2455 | 2460 | 2455 | 350 |
| 546 | 20230814 | 095400 | 758487105 | 2460 | 2455 | 2460 | 2455 | 435 |
| 547 | 20230814 | 095300 | 757417160 | 2460 | 2445 | 2460 | 2445 | 6 |
| 548 | 20230814 | 095200 | 757402475 | 2465 | 2465 | 2465 | 2460 | 883 |
| 549 | 20230814 | 095100 | 755226380 | 2465 | 2440 | 2465 | 2440 | 18229 |
| 550 | 20230814 | 095000 | 710570775 | 2445 | 2435 | 2445 | 2435 | 59 |
| 551 | 20230814 | 094900 | 710427090 | 2445 | 2440 | 2445 | 2435 | 256 |
| 552 | 20230814 | 094800 | 709801940 | 2435 | 2435 | 2440 | 2430 | 2472 |
| 553 | 20230814 | 094700 | 703783140 | 2435 | 2440 | 2445 | 2430 | 2110 |
| 554 | 20230814 | 094600 | 698648780 | 2440 | 2425 | 2445 | 2425 | 5217 |
| 555 | 20230814 | 094500 | 685976415 | 2430 | 2430 | 2430 | 2420 | 3248 |
| 556 | 20230814 | 094400 | 678103855 | 2425 | 2410 | 2425 | 2410 | 2127 |
| 557 | 20230814 | 094300 | 672946640 | 2415 | 2430 | 2430 | 2415 | 23296 |
| 558 | 20230814 | 094200 | 616611875 | 2430 | 2440 | 2445 | 2430 | 5316 |
| 559 | 20230814 | 094100 | 603645040 | 2445 | 2440 | 2455 | 2440 | 629 |
| 560 | 20230814 | 094000 | 602107260 | 2455 | 2450 | 2455 | 2445 | 4153 |
| 561 | 20230814 | 093900 | 591932915 | 2450 | 2450 | 2455 | 2450 | 162 |
| 562 | 20230814 | 093800 | 591535760 | 2455 | 2450 | 2460 | 2440 | 2080 |
| 563 | 20230814 | 093700 | 586444430 | 2465 | 2455 | 2465 | 2430 | 9566 |
| 564 | 20230814 | 093600 | 563136920 | 2455 | 2460 | 2460 | 2445 | 2287 |
| 565 | 20230814 | 093500 | 557542250 | 2460 | 2450 | 2460 | 2445 | 1092 |
| 566 | 20230814 | 093400 | 554867040 | 2455 | 2460 | 2460 | 2455 | 1265 |
| 567 | 20230814 | 093300 | 551758905 | 2465 | 2460 | 2465 | 2455 | 6821 |
| 568 | 20230814 | 093200 | 534981300 | 2465 | 2445 | 2465 | 2445 | 873 |
| 569 | 20230814 | 093100 | 532836710 | 2455 | 2450 | 2455 | 2450 | 10888 |
| 570 | 20230814 | 093000 | 506161100 | 2450 | 2450 | 2450 | 2445 | 1117 |
| 571 | 20230814 | 092900 | 503429920 | 2445 | 2435 | 2450 | 2425 | 6071 |
| 572 | 20230814 | 092800 | 488622895 | 2435 | 2445 | 2445 | 2435 | 73 |
| 573 | 20230814 | 092700 | 488445020 | 2445 | 2445 | 2445 | 2445 | 414 |
| 574 | 20230814 | 092600 | 487432790 | 2445 | 2430 | 2445 | 2425 | 18687 |
| 575 | 20230814 | 092500 | 441963250 | 2430 | 2435 | 2435 | 2430 | 11908 |
| 576 | 20230814 | 092400 | 412991210 | 2435 | 2440 | 2440 | 2435 | 1658 |
| 577 | 20230814 | 092300 | 408945785 | 2445 | 2455 | 2455 | 2445 | 1004 |
| 578 | 20230814 | 092200 | 406488600 | 2455 | 2445 | 2455 | 2445 | 1862 |
| 579 | 20230814 | 092100 | 401927445 | 2445 | 2440 | 2445 | 2440 | 7288 |
| 580 | 20230814 | 092000 | 384141850 | 2435 | 2440 | 2445 | 2430 | 2768 |
| 581 | 20230814 | 091900 | 377405995 | 2445 | 2440 | 2445 | 2430 | 2455 |
| 582 | 20230814 | 091800 | 371422080 | 2440 | 2425 | 2440 | 2425 | 245 |
| 583 | 20230814 | 091700 | 370826675 | 2425 | 2430 | 2440 | 2425 | 4236 |
| 584 | 20230814 | 091600 | 360527480 | 2430 | 2420 | 2430 | 2420 | 6727 |
| 585 | 20230814 | 091500 | 344191790 | 2420 | 2425 | 2425 | 2415 | 10990 |
| 586 | 20230814 | 091400 | 317611765 | 2430 | 2435 | 2435 | 2420 | 8502 |
| 587 | 20230814 | 091300 | 296942545 | 2440 | 2445 | 2445 | 2440 | 3760 |
| 588 | 20230814 | 091200 | 287766950 | 2445 | 2455 | 2455 | 2445 | 8488 |
| 589 | 20230814 | 091100 | 266961870 | 2460 | 2455 | 2460 | 2455 | 52 |
| 590 | 20230814 | 091000 | 266833980 | 2455 | 2455 | 2455 | 2455 | 2009 |
| 591 | 20230814 | 090900 | 261901885 | 2460 | 2455 | 2460 | 2440 | 5036 |
| 592 | 20230814 | 090800 | 249566275 | 2460 | 2440 | 2460 | 2435 | 10523 |
| 593 | 20230814 | 090700 | 223835865 | 2435 | 2450 | 2450 | 2435 | 15471 |
| 594 | 20230814 | 090600 | 186070060 | 2455 | 2450 | 2480 | 2450 | 7942 |
| 595 | 20230814 | 090500 | 166581475 | 2460 | 2470 | 2485 | 2460 | 8889 |
| 596 | 20230814 | 090400 | 144697030 | 2465 | 2470 | 2475 | 2465 | 1964 |
| 597 | 20230814 | 090300 | 139851850 | 2455 | 2460 | 2460 | 2450 | 22771 |
| 598 | 20230814 | 090200 | 83944040 | 2465 | 2470 | 2470 | 2465 | 3541 |
| 599 | 20230814 | 090100 | 75205640 | 2470 | 2500 | 2500 | 2470 | 10834 |
| 600 | 20230814 | 090000 | 48323940 | 2490 | 2500 | 2505 | 2490 | 19132 |