29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 3 | 20230807 | 183900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20230807 | 183800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20230807 | 183700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20230807 | 183600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20230807 | 183500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20230807 | 183400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20230807 | 183300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20230807 | 183200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20230807 | 183100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20230807 | 183000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20230807 | 182900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20230807 | 182800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20230807 | 182700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20230807 | 182600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20230807 | 182500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20230807 | 182400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20230807 | 182300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20230807 | 182200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20230807 | 182100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20230807 | 182000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20230807 | 181900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20230807 | 181800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20230807 | 181700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20230807 | 181600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20230807 | 181500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20230807 | 181400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20230807 | 181300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20230807 | 181200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20230807 | 181100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20230807 | 181000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 33 | 20230807 | 180900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20230807 | 180800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20230807 | 180700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20230807 | 180600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20230807 | 180500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20230807 | 180400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20230807 | 180300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20230807 | 180200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20230807 | 180100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20230807 | 180000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20230807 | 175900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20230807 | 175800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20230807 | 175700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20230807 | 175600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20230807 | 175500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20230807 | 175400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20230807 | 175300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20230807 | 175200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20230807 | 175100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20230807 | 175000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20230807 | 174900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20230807 | 174800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20230807 | 174700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20230807 | 174600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20230807 | 174500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20230807 | 174400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20230807 | 174300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20230807 | 174200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20230807 | 174100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20230807 | 174000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 63 | 20230807 | 173900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20230807 | 173800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20230807 | 173700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20230807 | 173600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20230807 | 173500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20230807 | 173400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20230807 | 173300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20230807 | 173200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20230807 | 173100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20230807 | 173000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20230807 | 172900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20230807 | 172800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20230807 | 172700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20230807 | 172600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20230807 | 172500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20230807 | 172400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20230807 | 172300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20230807 | 172200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20230807 | 172100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20230807 | 172000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20230807 | 171900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20230807 | 171800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20230807 | 171700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20230807 | 171600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20230807 | 171500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20230807 | 171400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20230807 | 171300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20230807 | 171200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20230807 | 171100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20230807 | 171000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 93 | 20230807 | 170900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20230807 | 170800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20230807 | 170700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20230807 | 170600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20230807 | 170500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20230807 | 170400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20230807 | 170300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20230807 | 170200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20230807 | 170100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20230807 | 170000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20230807 | 165900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20230807 | 165800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20230807 | 165700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20230807 | 165600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20230807 | 165500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20230807 | 165400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20230807 | 165300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20230807 | 165200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20230807 | 165100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20230807 | 165000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20230807 | 164900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20230807 | 164800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20230807 | 164700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20230807 | 164600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20230807 | 164500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20230807 | 164400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20230807 | 164300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20230807 | 164200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20230807 | 164100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20230807 | 164000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 123 | 20230807 | 163900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20230807 | 163800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20230807 | 163700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20230807 | 163600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20230807 | 163500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20230807 | 163400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20230807 | 163300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20230807 | 163200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20230807 | 163100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20230807 | 163000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20230807 | 162900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20230807 | 162800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20230807 | 162700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20230807 | 162600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20230807 | 162500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20230807 | 162400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20230807 | 162300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20230807 | 162200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20230807 | 162100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20230807 | 162000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20230807 | 161900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20230807 | 161800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20230807 | 161700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20230807 | 161600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20230807 | 161500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20230807 | 161400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20230807 | 161300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20230807 | 161200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20230807 | 161100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20230807 | 161000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 153 | 20230807 | 160900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20230807 | 160800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20230807 | 160700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20230807 | 160600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20230807 | 160500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20230807 | 160400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20230807 | 160300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20230807 | 160200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20230807 | 160100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20230807 | 160000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20230807 | 155900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20230807 | 155800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20230807 | 155700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20230807 | 155600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20230807 | 155500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20230807 | 155400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20230807 | 155300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20230807 | 155200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20230807 | 155100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20230807 | 155000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20230807 | 154900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20230807 | 154800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20230807 | 154700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20230807 | 154600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20230807 | 154500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20230807 | 154400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20230807 | 154300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20230807 | 154200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20230807 | 154100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20230807 | 154000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 183 | 20230807 | 153900 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20230807 | 153800 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20230807 | 153700 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20230807 | 153600 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20230807 | 153500 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20230807 | 153400 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20230807 | 153300 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20230807 | 153200 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20230807 | 153100 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20230807 | 153000 | 1680156170 | 2240 | 2240 | 2240 | 2240 | 29168 |
| 193 | 20230807 | 152900 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20230807 | 152800 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20230807 | 152700 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20230807 | 152600 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20230807 | 152500 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20230807 | 152400 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20230807 | 152300 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20230807 | 152200 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20230807 | 152100 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20230807 | 152000 | 1614819850 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20230807 | 151900 | 1614819850 | 2220 | 2220 | 2225 | 2215 | 3530 |
| 204 | 20230807 | 151800 | 1606995690 | 2230 | 2225 | 2230 | 2215 | 7599 |
| 205 | 20230807 | 151700 | 1590107545 | 2225 | 2225 | 2235 | 2225 | 1833 |
| 206 | 20230807 | 151600 | 1586015040 | 2225 | 2225 | 2230 | 2220 | 1753 |
| 207 | 20230807 | 151500 | 1582114315 | 2230 | 2235 | 2235 | 2230 | 303 |
| 208 | 20230807 | 151400 | 1581437260 | 2225 | 2230 | 2235 | 2225 | 2457 |
| 209 | 20230807 | 151300 | 1575963750 | 2235 | 2235 | 2235 | 2230 | 1918 |
| 210 | 20230807 | 151200 | 1571685930 | 2235 | 2235 | 2235 | 2230 | 487 |
| 211 | 20230807 | 151100 | 1570598800 | 2230 | 2225 | 2230 | 2225 | 1009 |
| 212 | 20230807 | 151000 | 1568353730 | 2225 | 2230 | 2235 | 2225 | 6031 |
| 213 | 20230807 | 150900 | 1554918110 | 2230 | 2230 | 2230 | 2230 | 603 |
| 214 | 20230807 | 150800 | 1553573420 | 2230 | 2230 | 2230 | 2230 | 771 |
| 215 | 20230807 | 150700 | 1551854090 | 2225 | 2225 | 2225 | 2225 | 245 |
| 216 | 20230807 | 150600 | 1551308965 | 2225 | 2230 | 2230 | 2225 | 1011 |
| 217 | 20230807 | 150500 | 1549058880 | 2235 | 2235 | 2235 | 2235 | 218 |
| 218 | 20230807 | 150400 | 1548571650 | 2235 | 2235 | 2240 | 2230 | 6310 |
| 219 | 20230807 | 150300 | 1534455535 | 2220 | 2225 | 2235 | 2220 | 4091 |
| 220 | 20230807 | 150200 | 1525323135 | 2225 | 2225 | 2225 | 2225 | 473 |
| 221 | 20230807 | 150100 | 1524270710 | 2225 | 2225 | 2225 | 2225 | 882 |
| 222 | 20230807 | 150000 | 1522308260 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20230807 | 145900 | 1522308260 | 2225 | 2220 | 2225 | 2220 | 3907 |
| 224 | 20230807 | 145800 | 1513632470 | 2220 | 2220 | 2220 | 2220 | 110 |
| 225 | 20230807 | 145700 | 1513388270 | 2215 | 2220 | 2220 | 2215 | 1114 |
| 226 | 20230807 | 145600 | 1510920380 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20230807 | 145500 | 1510920380 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20230807 | 145400 | 1510920380 | 2225 | 2220 | 2225 | 2220 | 1155 |
| 229 | 20230807 | 145300 | 1508355135 | 2220 | 2225 | 2225 | 2220 | 210 |
| 230 | 20230807 | 145200 | 1507887935 | 2225 | 2225 | 2225 | 2225 | 44 |
| 231 | 20230807 | 145100 | 1507790035 | 2220 | 2220 | 2220 | 2220 | 657 |
| 232 | 20230807 | 145000 | 1506331495 | 2220 | 2225 | 2225 | 2220 | 3144 |
| 233 | 20230807 | 144900 | 1499351605 | 2220 | 2220 | 2220 | 2220 | 5 |
| 234 | 20230807 | 144800 | 1499340505 | 2220 | 2220 | 2220 | 2220 | 4 |
| 235 | 20230807 | 144700 | 1499331625 | 2225 | 2225 | 2225 | 2225 | 131 |
| 236 | 20230807 | 144600 | 1499040150 | 2225 | 2225 | 2225 | 2225 | 5 |
| 237 | 20230807 | 144500 | 1499029025 | 2225 | 2225 | 2225 | 2225 | 4 |
| 238 | 20230807 | 144400 | 1499020125 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20230807 | 144300 | 1499020125 | 2225 | 2225 | 2225 | 2225 | 949 |
| 240 | 20230807 | 144200 | 1496908600 | 2220 | 2220 | 2220 | 2220 | 511 |
| 241 | 20230807 | 144100 | 1495774180 | 2220 | 2220 | 2220 | 2220 | 53 |
| 242 | 20230807 | 144000 | 1495656520 | 2225 | 2225 | 2225 | 2225 | 0 |
| 243 | 20230807 | 143900 | 1495656520 | 2225 | 2225 | 2225 | 2225 | 551 |
| 244 | 20230807 | 143800 | 1494430545 | 2225 | 2220 | 2225 | 2220 | 36 |
| 245 | 20230807 | 143700 | 1494350465 | 2220 | 2220 | 2220 | 2220 | 5 |
| 246 | 20230807 | 143600 | 1494339365 | 2220 | 2220 | 2220 | 2220 | 50 |
| 247 | 20230807 | 143500 | 1494228365 | 2220 | 2220 | 2220 | 2220 | 921 |
| 248 | 20230807 | 143400 | 1492183745 | 2220 | 2215 | 2220 | 2215 | 491 |
| 249 | 20230807 | 143300 | 1491093860 | 2215 | 2220 | 2220 | 2215 | 250 |
| 250 | 20230807 | 143200 | 1490538900 | 2215 | 2215 | 2215 | 2215 | 0 |
| 251 | 20230807 | 143100 | 1490538900 | 2215 | 2220 | 2220 | 2215 | 767 |
| 252 | 20230807 | 143000 | 1488839495 | 2220 | 2220 | 2220 | 2220 | 45 |
| 253 | 20230807 | 142900 | 1488739595 | 2215 | 2215 | 2215 | 2215 | 30 |
| 254 | 20230807 | 142800 | 1488673145 | 2220 | 2220 | 2220 | 2220 | 0 |
| 255 | 20230807 | 142700 | 1488673145 | 2220 | 2220 | 2220 | 2220 | 0 |
| 256 | 20230807 | 142600 | 1488673145 | 2220 | 2220 | 2220 | 2220 | 0 |
| 257 | 20230807 | 142500 | 1488673145 | 2220 | 2220 | 2220 | 2220 | 23 |
| 258 | 20230807 | 142400 | 1488622085 | 2225 | 2215 | 2225 | 2215 | 23 |
| 259 | 20230807 | 142300 | 1488570920 | 2215 | 2215 | 2215 | 2215 | 330 |
| 260 | 20230807 | 142200 | 1487839970 | 2215 | 2215 | 2225 | 2215 | 139 |
| 261 | 20230807 | 142100 | 1487531845 | 2215 | 2215 | 2215 | 2215 | 0 |
| 262 | 20230807 | 142000 | 1487531845 | 2215 | 2215 | 2215 | 2215 | 23 |
| 263 | 20230807 | 141900 | 1487480900 | 2215 | 2215 | 2215 | 2215 | 1318 |
| 264 | 20230807 | 141800 | 1484561530 | 2215 | 2215 | 2215 | 2215 | 0 |
| 265 | 20230807 | 141700 | 1484561530 | 2215 | 2220 | 2220 | 2215 | 805 |
| 266 | 20230807 | 141600 | 1482774930 | 2220 | 2220 | 2220 | 2220 | 2 |
| 267 | 20230807 | 141500 | 1482770490 | 2215 | 2215 | 2215 | 2215 | 23 |
| 268 | 20230807 | 141400 | 1482719545 | 2215 | 2215 | 2215 | 2215 | 6 |
| 269 | 20230807 | 141300 | 1482706255 | 2215 | 2220 | 2220 | 2215 | 26 |
| 270 | 20230807 | 141200 | 1482648540 | 2220 | 2215 | 2220 | 2215 | 1223 |
| 271 | 20230807 | 141100 | 1479935310 | 2215 | 2220 | 2220 | 2215 | 5439 |
| 272 | 20230807 | 141000 | 1467877870 | 2225 | 2225 | 2225 | 2225 | 772 |
| 273 | 20230807 | 140900 | 1466160170 | 2225 | 2225 | 2225 | 2225 | 909 |
| 274 | 20230807 | 140800 | 1464137645 | 2225 | 2225 | 2225 | 2225 | 4 |
| 275 | 20230807 | 140700 | 1464128745 | 2225 | 2225 | 2225 | 2225 | 799 |
| 276 | 20230807 | 140600 | 1462350970 | 2225 | 2225 | 2225 | 2225 | 48 |
| 277 | 20230807 | 140500 | 1462244170 | 2225 | 2225 | 2225 | 2225 | 678 |
| 278 | 20230807 | 140400 | 1460735620 | 2220 | 2220 | 2220 | 2220 | 77 |
| 279 | 20230807 | 140300 | 1460564680 | 2220 | 2230 | 2230 | 2220 | 380 |
| 280 | 20230807 | 140200 | 1459719130 | 2225 | 2220 | 2225 | 2220 | 1688 |
| 281 | 20230807 | 140100 | 1455964720 | 2220 | 2220 | 2220 | 2220 | 10 |
| 282 | 20230807 | 140000 | 1455942520 | 2220 | 2220 | 2220 | 2220 | 120 |
| 283 | 20230807 | 135900 | 1455676120 | 2220 | 2220 | 2220 | 2220 | 161 |
| 284 | 20230807 | 135800 | 1455318700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 285 | 20230807 | 135700 | 1455318700 | 2220 | 2220 | 2220 | 2220 | 207 |
| 286 | 20230807 | 135600 | 1454859160 | 2220 | 2220 | 2220 | 2220 | 203 |
| 287 | 20230807 | 135500 | 1454408500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 288 | 20230807 | 135400 | 1454408500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 289 | 20230807 | 135300 | 1454408500 | 2220 | 2220 | 2220 | 2220 | 1 |
| 290 | 20230807 | 135200 | 1454406280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 291 | 20230807 | 135100 | 1454406280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20230807 | 135000 | 1454406280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 293 | 20230807 | 134900 | 1454406280 | 2225 | 2225 | 2225 | 2225 | 1001 |
| 294 | 20230807 | 134800 | 1452179055 | 2225 | 2225 | 2225 | 2225 | 1176 |
| 295 | 20230807 | 134700 | 1449562455 | 2225 | 2225 | 2225 | 2220 | 1698 |
| 296 | 20230807 | 134600 | 1445791905 | 2230 | 2230 | 2230 | 2230 | 111 |
| 297 | 20230807 | 134500 | 1445544375 | 2230 | 2230 | 2230 | 2230 | 175 |
| 298 | 20230807 | 134400 | 1445154125 | 2230 | 2225 | 2230 | 2225 | 10 |
| 299 | 20230807 | 134300 | 1445131835 | 2225 | 2225 | 2225 | 2225 | 2 |
| 300 | 20230807 | 134200 | 1445127385 | 2225 | 2225 | 2225 | 2225 | 666 |
| 301 | 20230807 | 134100 | 1443645535 | 2225 | 2225 | 2225 | 2225 | 1619 |
| 302 | 20230807 | 134000 | 1440043260 | 2225 | 2225 | 2225 | 2215 | 1676 |
| 303 | 20230807 | 133900 | 1436322330 | 2220 | 2220 | 2220 | 2220 | 102 |
| 304 | 20230807 | 133800 | 1436095890 | 2220 | 2225 | 2225 | 2220 | 8508 |
| 305 | 20230807 | 133700 | 1417193965 | 2225 | 2230 | 2230 | 2225 | 61 |
| 306 | 20230807 | 133600 | 1417057990 | 2230 | 2230 | 2230 | 2230 | 247 |
| 307 | 20230807 | 133500 | 1416507180 | 2230 | 2225 | 2230 | 2225 | 2189 |
| 308 | 20230807 | 133400 | 1411628810 | 2225 | 2220 | 2225 | 2220 | 2897 |
| 309 | 20230807 | 133300 | 1405196320 | 2220 | 2215 | 2220 | 2215 | 501 |
| 310 | 20230807 | 133200 | 1404086595 | 2210 | 2210 | 2210 | 2210 | 1152 |
| 311 | 20230807 | 133100 | 1401540675 | 2210 | 2210 | 2210 | 2210 | 180 |
| 312 | 20230807 | 133000 | 1401142875 | 2205 | 2205 | 2205 | 2205 | 1771 |
| 313 | 20230807 | 132900 | 1397237820 | 2205 | 2205 | 2205 | 2205 | 329 |
| 314 | 20230807 | 132800 | 1396512375 | 2210 | 2210 | 2210 | 2210 | 1 |
| 315 | 20230807 | 132700 | 1396510165 | 2210 | 2210 | 2210 | 2210 | 207 |
| 316 | 20230807 | 132600 | 1396052695 | 2210 | 2210 | 2210 | 2210 | 353 |
| 317 | 20230807 | 132500 | 1395272565 | 2205 | 2210 | 2210 | 2205 | 178 |
| 318 | 20230807 | 132400 | 1394879335 | 2210 | 2210 | 2210 | 2210 | 1162 |
| 319 | 20230807 | 132300 | 1392311315 | 2210 | 2210 | 2210 | 2210 | 111 |
| 320 | 20230807 | 132200 | 1392066005 | 2210 | 2210 | 2210 | 2210 | 64 |
| 321 | 20230807 | 132100 | 1391924565 | 2210 | 2210 | 2215 | 2210 | 216 |
| 322 | 20230807 | 132000 | 1391446295 | 2210 | 2210 | 2210 | 2210 | 126 |
| 323 | 20230807 | 131900 | 1391167835 | 2210 | 2200 | 2210 | 2200 | 620 |
| 324 | 20230807 | 131800 | 1389801135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 325 | 20230807 | 131700 | 1389801135 | 2200 | 2210 | 2210 | 2195 | 20668 |
| 326 | 20230807 | 131600 | 1344328220 | 2205 | 2205 | 2205 | 2205 | 11 |
| 327 | 20230807 | 131500 | 1344303965 | 2200 | 2200 | 2200 | 2200 | 249 |
| 328 | 20230807 | 131400 | 1343756165 | 2200 | 2200 | 2200 | 2200 | 749 |
| 329 | 20230807 | 131300 | 1342108365 | 2200 | 2200 | 2200 | 2200 | 678 |
| 330 | 20230807 | 131200 | 1340616765 | 2200 | 2200 | 2200 | 2200 | 0 |
| 331 | 20230807 | 131100 | 1340616765 | 2200 | 2200 | 2200 | 2200 | 0 |
| 332 | 20230807 | 131000 | 1340616765 | 2200 | 2200 | 2200 | 2200 | 23 |
| 333 | 20230807 | 130900 | 1340566165 | 2200 | 2200 | 2200 | 2200 | 633 |
| 334 | 20230807 | 130800 | 1339173565 | 2200 | 2200 | 2200 | 2200 | 1 |
| 335 | 20230807 | 130700 | 1339171365 | 2200 | 2200 | 2200 | 2200 | 34 |
| 336 | 20230807 | 130600 | 1339096565 | 2200 | 2200 | 2200 | 2200 | 501 |
| 337 | 20230807 | 130500 | 1337994365 | 2200 | 2200 | 2210 | 2200 | 12 |
| 338 | 20230807 | 130400 | 1337967950 | 2200 | 2200 | 2210 | 2200 | 35 |
| 339 | 20230807 | 130300 | 1337890910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 340 | 20230807 | 130200 | 1337890910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 341 | 20230807 | 130100 | 1337890910 | 2210 | 2210 | 2210 | 2210 | 46 |
| 342 | 20230807 | 130000 | 1337789250 | 2205 | 2205 | 2205 | 2205 | 7 |
| 343 | 20230807 | 125900 | 1337773815 | 2205 | 2205 | 2205 | 2205 | 12 |
| 344 | 20230807 | 125800 | 1337747355 | 2200 | 2200 | 2200 | 2200 | 866 |
| 345 | 20230807 | 125700 | 1335842155 | 2200 | 2205 | 2205 | 2200 | 179 |
| 346 | 20230807 | 125600 | 1335448175 | 2210 | 2215 | 2215 | 2210 | 1027 |
| 347 | 20230807 | 125500 | 1333178485 | 2215 | 2215 | 2215 | 2215 | 292 |
| 348 | 20230807 | 125400 | 1332531705 | 2215 | 2215 | 2215 | 2215 | 458 |
| 349 | 20230807 | 125300 | 1331517235 | 2215 | 2215 | 2215 | 2215 | 395 |
| 350 | 20230807 | 125200 | 1330642310 | 2215 | 2215 | 2215 | 2215 | 24 |
| 351 | 20230807 | 125100 | 1330589150 | 2215 | 2220 | 2220 | 2215 | 15733 |
| 352 | 20230807 | 125000 | 1295661925 | 2220 | 2220 | 2225 | 2220 | 11212 |
| 353 | 20230807 | 124900 | 1270763330 | 2220 | 2210 | 2220 | 2210 | 3957 |
| 354 | 20230807 | 124800 | 1261998825 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20230807 | 124700 | 1261998825 | 2210 | 2200 | 2210 | 2195 | 1420 |
| 356 | 20230807 | 124600 | 1258875365 | 2210 | 2200 | 2210 | 2200 | 52 |
| 357 | 20230807 | 124500 | 1258760855 | 2195 | 2205 | 2210 | 2195 | 16 |
| 358 | 20230807 | 124400 | 1258725545 | 2205 | 2210 | 2210 | 2205 | 117 |
| 359 | 20230807 | 124300 | 1258467050 | 2210 | 2195 | 2210 | 2195 | 77 |
| 360 | 20230807 | 124200 | 1258297960 | 2200 | 2205 | 2205 | 2200 | 237 |
| 361 | 20230807 | 124100 | 1257775395 | 2210 | 2205 | 2210 | 2205 | 1000 |
| 362 | 20230807 | 124000 | 1255565505 | 2210 | 2200 | 2210 | 2190 | 670 |
| 363 | 20230807 | 123900 | 1254096480 | 2210 | 2210 | 2210 | 2210 | 0 |
| 364 | 20230807 | 123800 | 1254096480 | 2210 | 2210 | 2210 | 2210 | 0 |
| 365 | 20230807 | 123700 | 1254096480 | 2210 | 2200 | 2210 | 2200 | 528 |
| 366 | 20230807 | 123600 | 1252932395 | 2200 | 2195 | 2200 | 2190 | 1063 |
| 367 | 20230807 | 123500 | 1250597710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 368 | 20230807 | 123400 | 1250597710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 369 | 20230807 | 123300 | 1250597710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 370 | 20230807 | 123200 | 1250597710 | 2200 | 2200 | 2200 | 2200 | 3 |
| 371 | 20230807 | 123100 | 1250591110 | 2200 | 2200 | 2200 | 2200 | 0 |
| 372 | 20230807 | 123000 | 1250591110 | 2200 | 2200 | 2200 | 2200 | 1 |
| 373 | 20230807 | 122900 | 1250588910 | 2200 | 2200 | 2200 | 2200 | 1006 |
| 374 | 20230807 | 122800 | 1248375710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 375 | 20230807 | 122700 | 1248375710 | 2200 | 2200 | 2200 | 2185 | 1446 |
| 376 | 20230807 | 122600 | 1245205020 | 2200 | 2190 | 2200 | 2190 | 2050 |
| 377 | 20230807 | 122500 | 1240715510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 378 | 20230807 | 122400 | 1240715510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 379 | 20230807 | 122300 | 1240715510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 380 | 20230807 | 122200 | 1240715510 | 2200 | 2200 | 2200 | 2200 | 1 |
| 381 | 20230807 | 122100 | 1240713310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20230807 | 122000 | 1240713310 | 2200 | 2190 | 2200 | 2190 | 1071 |
| 383 | 20230807 | 121900 | 1238364615 | 2190 | 2190 | 2190 | 2190 | 209 |
| 384 | 20230807 | 121800 | 1237906905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 385 | 20230807 | 121700 | 1237906905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 386 | 20230807 | 121600 | 1237906905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 387 | 20230807 | 121500 | 1237906905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 388 | 20230807 | 121400 | 1237906905 | 2195 | 2195 | 2195 | 2195 | 10 |
| 389 | 20230807 | 121300 | 1237884955 | 2195 | 2195 | 2195 | 2195 | 0 |
| 390 | 20230807 | 121200 | 1237884955 | 2195 | 2190 | 2195 | 2190 | 78 |
| 391 | 20230807 | 121100 | 1237714115 | 2180 | 2180 | 2190 | 2175 | 615 |
| 392 | 20230807 | 121000 | 1236376255 | 2190 | 2180 | 2190 | 2180 | 1415 |
| 393 | 20230807 | 120900 | 1233291545 | 2200 | 2180 | 2200 | 2175 | 5432 |
| 394 | 20230807 | 120800 | 1221466585 | 2180 | 2190 | 2200 | 2180 | 3521 |
| 395 | 20230807 | 120700 | 1213775495 | 2195 | 2195 | 2195 | 2195 | 203 |
| 396 | 20230807 | 120600 | 1213329910 | 2195 | 2195 | 2200 | 2195 | 259 |
| 397 | 20230807 | 120500 | 1212761395 | 2200 | 2200 | 2200 | 2200 | 50 |
| 398 | 20230807 | 120400 | 1212651395 | 2200 | 2200 | 2200 | 2200 | 1 |
| 399 | 20230807 | 120300 | 1212649195 | 2195 | 2195 | 2195 | 2195 | 3 |
| 400 | 20230807 | 120200 | 1212642610 | 2200 | 2200 | 2200 | 2200 | 201 |
| 401 | 20230807 | 120100 | 1212200410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 402 | 20230807 | 120000 | 1212200410 | 2200 | 2195 | 2200 | 2195 | 4 |
| 403 | 20230807 | 115900 | 1212191625 | 2200 | 2200 | 2200 | 2200 | 4 |
| 404 | 20230807 | 115800 | 1212182825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 405 | 20230807 | 115700 | 1212182825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 406 | 20230807 | 115600 | 1212182825 | 2200 | 2200 | 2200 | 2200 | 5 |
| 407 | 20230807 | 115500 | 1212171825 | 2200 | 2195 | 2200 | 2195 | 100 |
| 408 | 20230807 | 115400 | 1211952305 | 2195 | 2195 | 2195 | 2195 | 6 |
| 409 | 20230807 | 115300 | 1211939135 | 2195 | 2195 | 2195 | 2195 | 10 |
| 410 | 20230807 | 115200 | 1211917185 | 2190 | 2185 | 2195 | 2185 | 1889 |
| 411 | 20230807 | 115100 | 1207780320 | 2185 | 2185 | 2185 | 2185 | 987 |
| 412 | 20230807 | 115000 | 1205623725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 413 | 20230807 | 114900 | 1205623725 | 2190 | 2190 | 2190 | 2190 | 500 |
| 414 | 20230807 | 114800 | 1204528725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 415 | 20230807 | 114700 | 1204528725 | 2190 | 2190 | 2190 | 2190 | 742 |
| 416 | 20230807 | 114600 | 1202903745 | 2195 | 2195 | 2195 | 2195 | 20 |
| 417 | 20230807 | 114500 | 1202859845 | 2190 | 2195 | 2195 | 2190 | 4 |
| 418 | 20230807 | 114400 | 1202851080 | 2190 | 2190 | 2190 | 2190 | 40 |
| 419 | 20230807 | 114300 | 1202763480 | 2195 | 2190 | 2195 | 2190 | 20 |
| 420 | 20230807 | 114200 | 1202719585 | 2195 | 2195 | 2195 | 2195 | 30 |
| 421 | 20230807 | 114100 | 1202653735 | 2195 | 2195 | 2195 | 2195 | 20 |
| 422 | 20230807 | 114000 | 1202609835 | 2195 | 2195 | 2195 | 2195 | 30 |
| 423 | 20230807 | 113900 | 1202543985 | 2195 | 2195 | 2195 | 2195 | 248 |
| 424 | 20230807 | 113800 | 1201999625 | 2195 | 2195 | 2195 | 2195 | 1 |
| 425 | 20230807 | 113700 | 1201997430 | 2180 | 2190 | 2195 | 2180 | 231 |
| 426 | 20230807 | 113600 | 1201493120 | 2190 | 2180 | 2190 | 2175 | 1228 |
| 427 | 20230807 | 113500 | 1198817065 | 2190 | 2190 | 2190 | 2190 | 629 |
| 428 | 20230807 | 113400 | 1197439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 429 | 20230807 | 113300 | 1197439555 | 2195 | 2190 | 2195 | 2175 | 3979 |
| 430 | 20230807 | 113200 | 1188757190 | 2200 | 2200 | 2200 | 2200 | 7 |
| 431 | 20230807 | 113100 | 1188741790 | 2190 | 2190 | 2190 | 2190 | 40 |
| 432 | 20230807 | 113000 | 1188654190 | 2205 | 2195 | 2205 | 2195 | 72 |
| 433 | 20230807 | 112900 | 1188496055 | 2195 | 2195 | 2195 | 2180 | 1691 |
| 434 | 20230807 | 112800 | 1184806275 | 2185 | 2185 | 2185 | 2185 | 386 |
| 435 | 20230807 | 112700 | 1183962865 | 2195 | 2195 | 2195 | 2185 | 111 |
| 436 | 20230807 | 112600 | 1183720220 | 2195 | 2200 | 2205 | 2195 | 394 |
| 437 | 20230807 | 112500 | 1182853440 | 2200 | 2195 | 2200 | 2185 | 2711 |
| 438 | 20230807 | 112400 | 1176911865 | 2195 | 2200 | 2205 | 2195 | 73 |
| 439 | 20230807 | 112300 | 1176751550 | 2200 | 2200 | 2200 | 2200 | 1112 |
| 440 | 20230807 | 112200 | 1174305150 | 2200 | 2200 | 2200 | 2200 | 2047 |
| 441 | 20230807 | 112100 | 1169801750 | 2200 | 2200 | 2200 | 2200 | 9 |
| 442 | 20230807 | 112000 | 1169781950 | 2200 | 2210 | 2210 | 2200 | 240 |
| 443 | 20230807 | 111900 | 1169251950 | 2210 | 2210 | 2210 | 2210 | 35 |
| 444 | 20230807 | 111800 | 1169174600 | 2205 | 2195 | 2205 | 2195 | 8441 |
| 445 | 20230807 | 111700 | 1150586490 | 2195 | 2195 | 2195 | 2195 | 300 |
| 446 | 20230807 | 111600 | 1149927990 | 2195 | 2190 | 2195 | 2190 | 17 |
| 447 | 20230807 | 111500 | 1149890725 | 2200 | 2200 | 2200 | 2200 | 90 |
| 448 | 20230807 | 111400 | 1149692725 | 2200 | 2195 | 2200 | 2190 | 708 |
| 449 | 20230807 | 111300 | 1148139240 | 2195 | 2200 | 2200 | 2195 | 547 |
| 450 | 20230807 | 111200 | 1146938570 | 2200 | 2200 | 2200 | 2200 | 9 |
| 451 | 20230807 | 111100 | 1146918770 | 2205 | 2205 | 2205 | 2205 | 4 |
| 452 | 20230807 | 111000 | 1146909950 | 2195 | 2205 | 2205 | 2195 | 1421 |
| 453 | 20230807 | 110900 | 1143776845 | 2205 | 2195 | 2205 | 2195 | 260 |
| 454 | 20230807 | 110800 | 1143206085 | 2195 | 2205 | 2205 | 2195 | 128 |
| 455 | 20230807 | 110700 | 1142924925 | 2205 | 2205 | 2205 | 2205 | 144 |
| 456 | 20230807 | 110600 | 1142607405 | 2205 | 2205 | 2205 | 2205 | 10 |
| 457 | 20230807 | 110500 | 1142585355 | 2205 | 2205 | 2205 | 2200 | 1556 |
| 458 | 20230807 | 110400 | 1139161875 | 2210 | 2200 | 2210 | 2195 | 589 |
| 459 | 20230807 | 110300 | 1137866695 | 2210 | 2205 | 2210 | 2200 | 830 |
| 460 | 20230807 | 110200 | 1136038145 | 2205 | 2200 | 2205 | 2200 | 503 |
| 461 | 20230807 | 110100 | 1134929280 | 2200 | 2195 | 2205 | 2195 | 2694 |
| 462 | 20230807 | 110000 | 1129001685 | 2195 | 2185 | 2195 | 2185 | 293 |
| 463 | 20230807 | 105900 | 1128359980 | 2195 | 2195 | 2195 | 2195 | 915 |
| 464 | 20230807 | 105800 | 1126351555 | 2195 | 2185 | 2195 | 2185 | 10092 |
| 465 | 20230807 | 105700 | 1104222680 | 2185 | 2185 | 2185 | 2185 | 137 |
| 466 | 20230807 | 105600 | 1103923335 | 2185 | 2185 | 2185 | 2185 | 310 |
| 467 | 20230807 | 105500 | 1103245985 | 2185 | 2185 | 2185 | 2185 | 1 |
| 468 | 20230807 | 105400 | 1103243800 | 2180 | 2185 | 2185 | 2180 | 13 |
| 469 | 20230807 | 105300 | 1103215410 | 2180 | 2185 | 2185 | 2175 | 563 |
| 470 | 20230807 | 105200 | 1101988170 | 2175 | 2175 | 2185 | 2175 | 764 |
| 471 | 20230807 | 105100 | 1100326460 | 2185 | 2180 | 2185 | 2175 | 1597 |
| 472 | 20230807 | 105000 | 1096845000 | 2185 | 2175 | 2190 | 2170 | 220 |
| 473 | 20230807 | 104900 | 1096367010 | 2190 | 2180 | 2190 | 2170 | 10734 |
| 474 | 20230807 | 104800 | 1073064875 | 2180 | 2175 | 2180 | 2175 | 257 |
| 475 | 20230807 | 104700 | 1072505895 | 2180 | 2180 | 2180 | 2170 | 623 |
| 476 | 20230807 | 104600 | 1071148540 | 2170 | 2185 | 2185 | 2170 | 838 |
| 477 | 20230807 | 104500 | 1069325720 | 2185 | 2170 | 2185 | 2170 | 2720 |
| 478 | 20230807 | 104400 | 1063404625 | 2165 | 2170 | 2170 | 2165 | 7830 |
| 479 | 20230807 | 104300 | 1046452595 | 2165 | 2170 | 2180 | 2165 | 299 |
| 480 | 20230807 | 104200 | 1045803410 | 2165 | 2170 | 2175 | 2165 | 2969 |
| 481 | 20230807 | 104100 | 1039361820 | 2175 | 2175 | 2175 | 2170 | 498 |
| 482 | 20230807 | 104000 | 1038281065 | 2170 | 2180 | 2180 | 2170 | 2263 |
| 483 | 20230807 | 103900 | 1033370335 | 2170 | 2180 | 2185 | 2170 | 11190 |
| 484 | 20230807 | 103800 | 1009047515 | 2180 | 2180 | 2190 | 2175 | 4478 |
| 485 | 20230807 | 103700 | 999289770 | 2170 | 2175 | 2175 | 2170 | 13918 |
| 486 | 20230807 | 103600 | 969065205 | 2180 | 2175 | 2180 | 2175 | 4317 |
| 487 | 20230807 | 103500 | 959674250 | 2175 | 2175 | 2180 | 2175 | 3068 |
| 488 | 20230807 | 103400 | 952990850 | 2180 | 2180 | 2185 | 2180 | 1393 |
| 489 | 20230807 | 103300 | 949954075 | 2180 | 2180 | 2185 | 2175 | 3986 |
| 490 | 20230807 | 103200 | 941264605 | 2180 | 2180 | 2180 | 2175 | 4110 |
| 491 | 20230807 | 103100 | 932306445 | 2195 | 2190 | 2195 | 2185 | 1318 |
| 492 | 20230807 | 103000 | 929426370 | 2190 | 2195 | 2195 | 2185 | 738 |
| 493 | 20230807 | 102900 | 927810550 | 2185 | 2185 | 2190 | 2185 | 619 |
| 494 | 20230807 | 102800 | 926454950 | 2195 | 2195 | 2195 | 2180 | 11249 |
| 495 | 20230807 | 102700 | 901854395 | 2195 | 2200 | 2200 | 2190 | 1607 |
| 496 | 20230807 | 102600 | 898327025 | 2205 | 2200 | 2205 | 2200 | 202 |
| 497 | 20230807 | 102500 | 897882620 | 2195 | 2195 | 2195 | 2195 | 2521 |
| 498 | 20230807 | 102400 | 892349025 | 2200 | 2205 | 2205 | 2200 | 58 |
| 499 | 20230807 | 102300 | 892221140 | 2205 | 2200 | 2205 | 2200 | 432 |
| 500 | 20230807 | 102200 | 891270735 | 2195 | 2200 | 2200 | 2195 | 4031 |
| 501 | 20230807 | 102100 | 882411865 | 2205 | 2205 | 2205 | 2205 | 101 |
| 502 | 20230807 | 102000 | 882189160 | 2200 | 2200 | 2200 | 2200 | 248 |
| 503 | 20230807 | 101900 | 881643560 | 2210 | 2200 | 2210 | 2200 | 3212 |
| 504 | 20230807 | 101800 | 874567095 | 2200 | 2205 | 2205 | 2200 | 1197 |
| 505 | 20230807 | 101700 | 871932710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 506 | 20230807 | 101600 | 871932710 | 2205 | 2210 | 2210 | 2205 | 140 |
| 507 | 20230807 | 101500 | 871623410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 508 | 20230807 | 101400 | 871623410 | 2210 | 2200 | 2210 | 2200 | 4144 |
| 509 | 20230807 | 101300 | 862485310 | 2200 | 2200 | 2200 | 2200 | 5 |
| 510 | 20230807 | 101200 | 862474310 | 2200 | 2200 | 2200 | 2200 | 61 |
| 511 | 20230807 | 101100 | 862340110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 512 | 20230807 | 101000 | 862340110 | 2210 | 2190 | 2210 | 2190 | 419 |
| 513 | 20230807 | 100900 | 861418320 | 2190 | 2200 | 2200 | 2190 | 675 |
| 514 | 20230807 | 100800 | 859940050 | 2190 | 2190 | 2190 | 2190 | 367 |
| 515 | 20230807 | 100700 | 859136320 | 2190 | 2190 | 2200 | 2190 | 762 |
| 516 | 20230807 | 100600 | 857467370 | 2190 | 2190 | 2190 | 2190 | 0 |
| 517 | 20230807 | 100500 | 857467370 | 2190 | 2205 | 2205 | 2190 | 732 |
| 518 | 20230807 | 100400 | 855864140 | 2205 | 2200 | 2205 | 2190 | 59 |
| 519 | 20230807 | 100300 | 855734905 | 2205 | 2195 | 2205 | 2190 | 808 |
| 520 | 20230807 | 100200 | 853964250 | 2195 | 2205 | 2205 | 2195 | 1499 |
| 521 | 20230807 | 100100 | 850673710 | 2210 | 2200 | 2210 | 2200 | 193 |
| 522 | 20230807 | 100000 | 850248455 | 2210 | 2210 | 2210 | 2210 | 18 |
| 523 | 20230807 | 095900 | 850208675 | 2210 | 2210 | 2210 | 2210 | 243 |
| 524 | 20230807 | 095800 | 849671645 | 2215 | 2205 | 2215 | 2195 | 1816 |
| 525 | 20230807 | 095700 | 845673605 | 2200 | 2205 | 2205 | 2200 | 335 |
| 526 | 20230807 | 095600 | 844935105 | 2215 | 2215 | 2215 | 2215 | 664 |
| 527 | 20230807 | 095500 | 843464345 | 2220 | 2220 | 2220 | 2205 | 1841 |
| 528 | 20230807 | 095400 | 839402930 | 2220 | 2205 | 2220 | 2205 | 1138 |
| 529 | 20230807 | 095300 | 836881640 | 2210 | 2215 | 2215 | 2200 | 3466 |
| 530 | 20230807 | 095200 | 829240200 | 2205 | 2205 | 2205 | 2205 | 1012 |
| 531 | 20230807 | 095100 | 827008740 | 2205 | 2205 | 2210 | 2205 | 2286 |
| 532 | 20230807 | 095000 | 821959725 | 2205 | 2205 | 2205 | 2205 | 230 |
| 533 | 20230807 | 094900 | 821452575 | 2200 | 2200 | 2200 | 2200 | 415 |
| 534 | 20230807 | 094800 | 820539575 | 2200 | 2200 | 2200 | 2200 | 614 |
| 535 | 20230807 | 094700 | 819188775 | 2200 | 2200 | 2200 | 2200 | 161 |
| 536 | 20230807 | 094600 | 818834575 | 2200 | 2205 | 2215 | 2200 | 1055 |
| 537 | 20230807 | 094500 | 816507075 | 2205 | 2200 | 2210 | 2200 | 1001 |
| 538 | 20230807 | 094400 | 814302365 | 2205 | 2205 | 2205 | 2205 | 30 |
| 539 | 20230807 | 094300 | 814236215 | 2210 | 2200 | 2210 | 2185 | 4266 |
| 540 | 20230807 | 094200 | 804904205 | 2185 | 2205 | 2205 | 2185 | 17433 |
| 541 | 20230807 | 094100 | 766673145 | 2195 | 2200 | 2200 | 2195 | 19216 |
| 542 | 20230807 | 094000 | 724446170 | 2200 | 2210 | 2210 | 2200 | 5625 |
| 543 | 20230807 | 093900 | 712050905 | 2210 | 2220 | 2220 | 2205 | 17714 |
| 544 | 20230807 | 093800 | 672985190 | 2205 | 2220 | 2220 | 2205 | 2992 |
| 545 | 20230807 | 093700 | 666381090 | 2210 | 2220 | 2220 | 2210 | 2040 |
| 546 | 20230807 | 093600 | 661868335 | 2215 | 2220 | 2220 | 2215 | 1400 |
| 547 | 20230807 | 093500 | 658760680 | 2220 | 2220 | 2220 | 2215 | 1827 |
| 548 | 20230807 | 093400 | 654707190 | 2220 | 2210 | 2220 | 2210 | 460 |
| 549 | 20230807 | 093300 | 653690555 | 2210 | 2210 | 2210 | 2210 | 4260 |
| 550 | 20230807 | 093200 | 644275955 | 2210 | 2215 | 2220 | 2210 | 1011 |
| 551 | 20230807 | 093100 | 642039185 | 2215 | 2215 | 2220 | 2215 | 1137 |
| 552 | 20230807 | 093000 | 639520610 | 2220 | 2205 | 2245 | 2205 | 2129 |
| 553 | 20230807 | 092900 | 634813045 | 2210 | 2205 | 2210 | 2205 | 8937 |
| 554 | 20230807 | 092800 | 615098245 | 2205 | 2205 | 2210 | 2205 | 1544 |
| 555 | 20230807 | 092700 | 611693720 | 2205 | 2210 | 2210 | 2205 | 18195 |
| 556 | 20230807 | 092600 | 571544820 | 2210 | 2220 | 2220 | 2210 | 12042 |
| 557 | 20230807 | 092500 | 544863725 | 2220 | 2225 | 2225 | 2220 | 11698 |
| 558 | 20230807 | 092400 | 518891550 | 2220 | 2220 | 2225 | 2220 | 975 |
| 559 | 20230807 | 092300 | 516724530 | 2220 | 2235 | 2235 | 2220 | 8763 |
| 560 | 20230807 | 092200 | 497169580 | 2235 | 2225 | 2235 | 2225 | 619 |
| 561 | 20230807 | 092100 | 495789775 | 2225 | 2225 | 2230 | 2225 | 6034 |
| 562 | 20230807 | 092000 | 482362625 | 2225 | 2225 | 2240 | 2220 | 2080 |
| 563 | 20230807 | 091900 | 477729015 | 2220 | 2220 | 2230 | 2215 | 3232 |
| 564 | 20230807 | 091800 | 470556470 | 2215 | 2220 | 2225 | 2215 | 1684 |
| 565 | 20230807 | 091700 | 466822230 | 2220 | 2215 | 2220 | 2215 | 5472 |
| 566 | 20230807 | 091600 | 454692595 | 2215 | 2225 | 2225 | 2215 | 6044 |
| 567 | 20230807 | 091500 | 441280540 | 2225 | 2220 | 2225 | 2220 | 3299 |
| 568 | 20230807 | 091400 | 433956375 | 2220 | 2230 | 2230 | 2220 | 3111 |
| 569 | 20230807 | 091300 | 427037690 | 2230 | 2230 | 2245 | 2230 | 625 |
| 570 | 20230807 | 091200 | 425643730 | 2230 | 2240 | 2245 | 2230 | 6896 |
| 571 | 20230807 | 091100 | 410229570 | 2230 | 2240 | 2245 | 2230 | 2619 |
| 572 | 20230807 | 091000 | 404375175 | 2240 | 2230 | 2245 | 2220 | 6309 |
| 573 | 20230807 | 090900 | 390282145 | 2220 | 2220 | 2230 | 2215 | 2550 |
| 574 | 20230807 | 090800 | 384615090 | 2215 | 2230 | 2230 | 2215 | 5770 |
| 575 | 20230807 | 090700 | 371801175 | 2220 | 2230 | 2230 | 2215 | 896 |
| 576 | 20230807 | 090600 | 369815950 | 2230 | 2215 | 2230 | 2210 | 5007 |
| 577 | 20230807 | 090500 | 358698200 | 2210 | 2225 | 2230 | 2205 | 16669 |
| 578 | 20230807 | 090400 | 321795110 | 2215 | 2225 | 2225 | 2215 | 4121 |
| 579 | 20230807 | 090300 | 312644785 | 2220 | 2210 | 2235 | 2210 | 19678 |
| 580 | 20230807 | 090200 | 268987440 | 2210 | 2230 | 2235 | 2210 | 25554 |
| 581 | 20230807 | 090100 | 212268060 | 2230 | 2225 | 2240 | 2210 | 20449 |
| 582 | 20230807 | 090000 | 166761930 | 2225 | 2270 | 2270 | 2225 | 70586 |