29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 3 | 20230816 | 184900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230816 | 184800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230816 | 184700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230816 | 184600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230816 | 184500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230816 | 184400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230816 | 184300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230816 | 184200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230816 | 184100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230816 | 184000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230816 | 183900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230816 | 183800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230816 | 183700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230816 | 183600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230816 | 183500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230816 | 183400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230816 | 183300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230816 | 183200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230816 | 183100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230816 | 183000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230816 | 182900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230816 | 182800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230816 | 182700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230816 | 182600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230816 | 182500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230816 | 182400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230816 | 182300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230816 | 182200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230816 | 182100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230816 | 182000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 33 | 20230816 | 181900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230816 | 181800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230816 | 181700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230816 | 181600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230816 | 181500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230816 | 181400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230816 | 181300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230816 | 181200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230816 | 181100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230816 | 181000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230816 | 180900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230816 | 180800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230816 | 180700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230816 | 180600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230816 | 180500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230816 | 180400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230816 | 180300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230816 | 180200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230816 | 180100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230816 | 180000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230816 | 175900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230816 | 175800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230816 | 175700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230816 | 175600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230816 | 175500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230816 | 175400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230816 | 175300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230816 | 175200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230816 | 175100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230816 | 175000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 63 | 20230816 | 174900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230816 | 174800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230816 | 174700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230816 | 174600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230816 | 174500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230816 | 174400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230816 | 174300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230816 | 174200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230816 | 174100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230816 | 174000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230816 | 173900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230816 | 173800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230816 | 173700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230816 | 173600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230816 | 173500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230816 | 173400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230816 | 173300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230816 | 173200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230816 | 173100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230816 | 173000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230816 | 172900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230816 | 172800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230816 | 172700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230816 | 172600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230816 | 172500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230816 | 172400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230816 | 172300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230816 | 172200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230816 | 172100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230816 | 172000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 93 | 20230816 | 171900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230816 | 171800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230816 | 171700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230816 | 171600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230816 | 171500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230816 | 171400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230816 | 171300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230816 | 171200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230816 | 171100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230816 | 171000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230816 | 170900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230816 | 170800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230816 | 170700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230816 | 170600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230816 | 170500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230816 | 170400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230816 | 170300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230816 | 170200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230816 | 170100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230816 | 170000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230816 | 165900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230816 | 165800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230816 | 165700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230816 | 165600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230816 | 165500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230816 | 165400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230816 | 165300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230816 | 165200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230816 | 165100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230816 | 165000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 123 | 20230816 | 164900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230816 | 164800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230816 | 164700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230816 | 164600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230816 | 164500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230816 | 164400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230816 | 164300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230816 | 164200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230816 | 164100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230816 | 164000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230816 | 163900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230816 | 163800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230816 | 163700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230816 | 163600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230816 | 163500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230816 | 163400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230816 | 163300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230816 | 163200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230816 | 163100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230816 | 163000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230816 | 162900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230816 | 162800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230816 | 162700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230816 | 162600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230816 | 162500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230816 | 162400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230816 | 162300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230816 | 162200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230816 | 162100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230816 | 162000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 153 | 20230816 | 161900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230816 | 161800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230816 | 161700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230816 | 161600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230816 | 161500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230816 | 161400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230816 | 161300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230816 | 161200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230816 | 161100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230816 | 161000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230816 | 160900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230816 | 160800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230816 | 160700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230816 | 160600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230816 | 160500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230816 | 160400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230816 | 160300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230816 | 160200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230816 | 160100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230816 | 160000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230816 | 155900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230816 | 155800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230816 | 155700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230816 | 155600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230816 | 155500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230816 | 155400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230816 | 155300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230816 | 155200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230816 | 155100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230816 | 155000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 183 | 20230816 | 154900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230816 | 154800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230816 | 154700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230816 | 154600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230816 | 154500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230816 | 154400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230816 | 154300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230816 | 154200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230816 | 154100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230816 | 154000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230816 | 153900 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230816 | 153800 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230816 | 153700 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230816 | 153600 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230816 | 153500 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230816 | 153400 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230816 | 153300 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230816 | 153200 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230816 | 153100 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230816 | 153000 | 2701024660 | 3425 | 3425 | 3425 | 3425 | 14855 |
| 203 | 20230816 | 152900 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20230816 | 152800 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20230816 | 152700 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20230816 | 152600 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20230816 | 152500 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20230816 | 152400 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20230816 | 152300 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20230816 | 152200 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20230816 | 152100 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20230816 | 152000 | 2650146285 | 3415 | 3415 | 3415 | 3415 | 0 |
| 213 | 20230816 | 151900 | 2650146285 | 3415 | 3420 | 3420 | 3415 | 5233 |
| 214 | 20230816 | 151800 | 2632262245 | 3420 | 3410 | 3420 | 3410 | 3972 |
| 215 | 20230816 | 151700 | 2618701520 | 3415 | 3410 | 3415 | 3410 | 201 |
| 216 | 20230816 | 151600 | 2618015270 | 3410 | 3410 | 3410 | 3405 | 2188 |
| 217 | 20230816 | 151500 | 2610554200 | 3405 | 3410 | 3410 | 3405 | 1387 |
| 218 | 20230816 | 151400 | 2605824560 | 3410 | 3410 | 3415 | 3405 | 260 |
| 219 | 20230816 | 151300 | 2604937840 | 3405 | 3405 | 3405 | 3405 | 208 |
| 220 | 20230816 | 151200 | 2604229600 | 3405 | 3410 | 3415 | 3405 | 297 |
| 221 | 20230816 | 151100 | 2603215575 | 3405 | 3400 | 3415 | 3400 | 1613 |
| 222 | 20230816 | 151000 | 2597715160 | 3400 | 3405 | 3405 | 3400 | 175 |
| 223 | 20230816 | 150900 | 2597119315 | 3405 | 3410 | 3410 | 3405 | 450 |
| 224 | 20230816 | 150800 | 2595585945 | 3405 | 3395 | 3405 | 3390 | 2467 |
| 225 | 20230816 | 150700 | 2587196395 | 3390 | 3395 | 3400 | 3390 | 1840 |
| 226 | 20230816 | 150600 | 2580952825 | 3400 | 3400 | 3415 | 3390 | 5540 |
| 227 | 20230816 | 150500 | 2562154285 | 3415 | 3400 | 3415 | 3395 | 11570 |
| 228 | 20230816 | 150400 | 2522833100 | 3400 | 3395 | 3400 | 3395 | 1320 |
| 229 | 20230816 | 150300 | 2518351680 | 3405 | 3390 | 3405 | 3385 | 13194 |
| 230 | 20230816 | 150200 | 2473595535 | 3385 | 3395 | 3400 | 3385 | 4761 |
| 231 | 20230816 | 150100 | 2457473660 | 3385 | 3395 | 3395 | 3385 | 6782 |
| 232 | 20230816 | 150000 | 2434497310 | 3390 | 3415 | 3420 | 3390 | 5064 |
| 233 | 20230816 | 145900 | 2417268160 | 3415 | 3405 | 3415 | 3405 | 2855 |
| 234 | 20230816 | 145800 | 2407528055 | 3405 | 3405 | 3405 | 3400 | 10477 |
| 235 | 20230816 | 145700 | 2371893875 | 3410 | 3410 | 3420 | 3405 | 468 |
| 236 | 20230816 | 145600 | 2370296420 | 3410 | 3405 | 3420 | 3405 | 584 |
| 237 | 20230816 | 145500 | 2368302375 | 3410 | 3405 | 3410 | 3405 | 1868 |
| 238 | 20230816 | 145400 | 2361941800 | 3405 | 3415 | 3420 | 3405 | 233 |
| 239 | 20230816 | 145300 | 2361145025 | 3420 | 3405 | 3420 | 3405 | 1779 |
| 240 | 20230816 | 145200 | 2355078355 | 3405 | 3410 | 3415 | 3405 | 3392 |
| 241 | 20230816 | 145100 | 2343522125 | 3410 | 3415 | 3415 | 3410 | 438 |
| 242 | 20230816 | 145000 | 2342026695 | 3415 | 3410 | 3420 | 3410 | 2315 |
| 243 | 20230816 | 144900 | 2334121500 | 3415 | 3405 | 3415 | 3400 | 2216 |
| 244 | 20230816 | 144800 | 2326560005 | 3400 | 3400 | 3400 | 3400 | 4398 |
| 245 | 20230816 | 144700 | 2311606805 | 3400 | 3405 | 3405 | 3390 | 12390 |
| 246 | 20230816 | 144600 | 2269494985 | 3405 | 3410 | 3410 | 3405 | 10 |
| 247 | 20230816 | 144500 | 2269460930 | 3410 | 3405 | 3410 | 3400 | 1525 |
| 248 | 20230816 | 144400 | 2264270450 | 3405 | 3405 | 3405 | 3400 | 726 |
| 249 | 20230816 | 144300 | 2261801415 | 3400 | 3410 | 3410 | 3400 | 6105 |
| 250 | 20230816 | 144200 | 2240994360 | 3415 | 3410 | 3420 | 3410 | 192 |
| 251 | 20230816 | 144100 | 2240338690 | 3415 | 3415 | 3415 | 3410 | 7 |
| 252 | 20230816 | 144000 | 2240314810 | 3410 | 3410 | 3415 | 3410 | 3511 |
| 253 | 20230816 | 143900 | 2228342280 | 3410 | 3410 | 3410 | 3410 | 135 |
| 254 | 20230816 | 143800 | 2227881930 | 3410 | 3410 | 3415 | 3410 | 185 |
| 255 | 20230816 | 143700 | 2227250185 | 3410 | 3410 | 3415 | 3410 | 1009 |
| 256 | 20230816 | 143600 | 2223809490 | 3410 | 3410 | 3410 | 3410 | 9 |
| 257 | 20230816 | 143500 | 2223778800 | 3410 | 3415 | 3415 | 3410 | 6 |
| 258 | 20230816 | 143400 | 2223758335 | 3410 | 3415 | 3415 | 3405 | 1015 |
| 259 | 20230816 | 143300 | 2220297930 | 3415 | 3415 | 3415 | 3415 | 6 |
| 260 | 20230816 | 143200 | 2220277440 | 3415 | 3420 | 3420 | 3415 | 167 |
| 261 | 20230816 | 143100 | 2219706335 | 3415 | 3415 | 3415 | 3415 | 5 |
| 262 | 20230816 | 143000 | 2219689260 | 3415 | 3420 | 3425 | 3415 | 518 |
| 263 | 20230816 | 142900 | 2217918165 | 3425 | 3420 | 3425 | 3420 | 146 |
| 264 | 20230816 | 142800 | 2217418380 | 3425 | 3425 | 3425 | 3425 | 0 |
| 265 | 20230816 | 142700 | 2217418380 | 3425 | 3425 | 3425 | 3420 | 202 |
| 266 | 20230816 | 142600 | 2216727530 | 3420 | 3420 | 3420 | 3420 | 983 |
| 267 | 20230816 | 142500 | 2213365670 | 3425 | 3425 | 3425 | 3420 | 220 |
| 268 | 20230816 | 142400 | 2212613170 | 3425 | 3425 | 3425 | 3425 | 1 |
| 269 | 20230816 | 142300 | 2212609745 | 3425 | 3425 | 3425 | 3420 | 3 |
| 270 | 20230816 | 142200 | 2212599475 | 3420 | 3420 | 3420 | 3420 | 310 |
| 271 | 20230816 | 142100 | 2211539275 | 3430 | 3430 | 3430 | 3430 | 0 |
| 272 | 20230816 | 142000 | 2211539275 | 3430 | 3425 | 3430 | 3420 | 260 |
| 273 | 20230816 | 141900 | 2210648035 | 3430 | 3430 | 3430 | 3430 | 2 |
| 274 | 20230816 | 141800 | 2210641175 | 3430 | 3430 | 3430 | 3430 | 1 |
| 275 | 20230816 | 141700 | 2210637745 | 3430 | 3425 | 3430 | 3420 | 87 |
| 276 | 20230816 | 141600 | 2210339980 | 3420 | 3425 | 3425 | 3420 | 2212 |
| 277 | 20230816 | 141500 | 2202768880 | 3425 | 3425 | 3425 | 3425 | 3291 |
| 278 | 20230816 | 141400 | 2191497205 | 3425 | 3425 | 3425 | 3425 | 24 |
| 279 | 20230816 | 141300 | 2191415005 | 3430 | 3425 | 3430 | 3425 | 219 |
| 280 | 20230816 | 141200 | 2190664925 | 3430 | 3425 | 3430 | 3425 | 3108 |
| 281 | 20230816 | 141100 | 2180020020 | 3430 | 3425 | 3430 | 3425 | 8839 |
| 282 | 20230816 | 141000 | 2149746090 | 3425 | 3425 | 3425 | 3425 | 40 |
| 283 | 20230816 | 140900 | 2149609090 | 3425 | 3410 | 3425 | 3410 | 2791 |
| 284 | 20230816 | 140800 | 2140083440 | 3415 | 3415 | 3425 | 3415 | 4025 |
| 285 | 20230816 | 140700 | 2126337180 | 3420 | 3420 | 3425 | 3420 | 1091 |
| 286 | 20230816 | 140600 | 2122605915 | 3425 | 3420 | 3430 | 3420 | 504 |
| 287 | 20230816 | 140500 | 2120882210 | 3430 | 3430 | 3430 | 3410 | 3 |
| 288 | 20230816 | 140400 | 2120871940 | 3410 | 3430 | 3430 | 3410 | 2418 |
| 289 | 20230816 | 140300 | 2112604500 | 3415 | 3410 | 3430 | 3390 | 7266 |
| 290 | 20230816 | 140200 | 2087804935 | 3410 | 3400 | 3410 | 3395 | 2523 |
| 291 | 20230816 | 140100 | 2079226925 | 3410 | 3405 | 3410 | 3385 | 3186 |
| 292 | 20230816 | 140000 | 2068425845 | 3415 | 3410 | 3415 | 3405 | 1759 |
| 293 | 20230816 | 135900 | 2062428650 | 3410 | 3410 | 3410 | 3405 | 212 |
| 294 | 20230816 | 135800 | 2061705780 | 3405 | 3410 | 3410 | 3405 | 399 |
| 295 | 20230816 | 135700 | 2060345940 | 3410 | 3410 | 3410 | 3380 | 22603 |
| 296 | 20230816 | 135600 | 1983710400 | 3410 | 3410 | 3410 | 3410 | 1 |
| 297 | 20230816 | 135500 | 1983706990 | 3410 | 3410 | 3410 | 3400 | 3159 |
| 298 | 20230816 | 135400 | 1972962800 | 3405 | 3405 | 3410 | 3400 | 2908 |
| 299 | 20230816 | 135300 | 1963068815 | 3405 | 3405 | 3410 | 3405 | 1042 |
| 300 | 20230816 | 135200 | 1959520745 | 3410 | 3405 | 3410 | 3405 | 19 |
| 301 | 20230816 | 135100 | 1959456040 | 3410 | 3405 | 3410 | 3405 | 367 |
| 302 | 20230816 | 135000 | 1958206245 | 3410 | 3410 | 3410 | 3405 | 78 |
| 303 | 20230816 | 134900 | 1957940645 | 3405 | 3415 | 3415 | 3405 | 573 |
| 304 | 20230816 | 134800 | 1955989505 | 3420 | 3420 | 3420 | 3415 | 1501 |
| 305 | 20230816 | 134700 | 1950859320 | 3420 | 3420 | 3420 | 3420 | 0 |
| 306 | 20230816 | 134600 | 1950859320 | 3420 | 3420 | 3420 | 3420 | 1 |
| 307 | 20230816 | 134500 | 1950855900 | 3405 | 3410 | 3420 | 3405 | 1261 |
| 308 | 20230816 | 134400 | 1946557870 | 3420 | 3410 | 3420 | 3410 | 262 |
| 309 | 20230816 | 134300 | 1945662930 | 3420 | 3410 | 3420 | 3410 | 97 |
| 310 | 20230816 | 134200 | 1945332120 | 3410 | 3410 | 3410 | 3410 | 306 |
| 311 | 20230816 | 134100 | 1944288660 | 3420 | 3420 | 3420 | 3420 | 3 |
| 312 | 20230816 | 134000 | 1944278400 | 3420 | 3420 | 3420 | 3420 | 480 |
| 313 | 20230816 | 133900 | 1942636800 | 3420 | 3415 | 3420 | 3415 | 893 |
| 314 | 20230816 | 133800 | 1939587195 | 3420 | 3420 | 3420 | 3415 | 58 |
| 315 | 20230816 | 133700 | 1939389050 | 3420 | 3410 | 3420 | 3410 | 331 |
| 316 | 20230816 | 133600 | 1938258650 | 3410 | 3410 | 3410 | 3410 | 0 |
| 317 | 20230816 | 133500 | 1938258650 | 3410 | 3410 | 3410 | 3405 | 1648 |
| 318 | 20230816 | 133400 | 1932640450 | 3410 | 3415 | 3420 | 3410 | 1311 |
| 319 | 20230816 | 133300 | 1928163600 | 3425 | 3425 | 3425 | 3425 | 0 |
| 320 | 20230816 | 133200 | 1928163600 | 3425 | 3415 | 3425 | 3415 | 2272 |
| 321 | 20230816 | 133100 | 1920394615 | 3415 | 3415 | 3415 | 3415 | 58 |
| 322 | 20230816 | 133000 | 1920196545 | 3415 | 3415 | 3415 | 3415 | 55 |
| 323 | 20230816 | 132900 | 1920008720 | 3415 | 3415 | 3415 | 3415 | 26 |
| 324 | 20230816 | 132800 | 1919919930 | 3415 | 3415 | 3415 | 3410 | 33 |
| 325 | 20230816 | 132700 | 1919807245 | 3415 | 3415 | 3415 | 3415 | 10 |
| 326 | 20230816 | 132600 | 1919773095 | 3415 | 3415 | 3415 | 3415 | 0 |
| 327 | 20230816 | 132500 | 1919773095 | 3415 | 3415 | 3415 | 3415 | 1 |
| 328 | 20230816 | 132400 | 1919769680 | 3415 | 3410 | 3415 | 3410 | 35 |
| 329 | 20230816 | 132300 | 1919650320 | 3410 | 3415 | 3415 | 3410 | 929 |
| 330 | 20230816 | 132200 | 1916477845 | 3420 | 3420 | 3420 | 3420 | 1 |
| 331 | 20230816 | 132100 | 1916474425 | 3420 | 3420 | 3420 | 3420 | 10 |
| 332 | 20230816 | 132000 | 1916440225 | 3420 | 3420 | 3420 | 3410 | 5033 |
| 333 | 20230816 | 131900 | 1899277365 | 3420 | 3420 | 3420 | 3420 | 2 |
| 334 | 20230816 | 131800 | 1899270525 | 3420 | 3420 | 3420 | 3420 | 10 |
| 335 | 20230816 | 131700 | 1899236325 | 3420 | 3420 | 3420 | 3420 | 1 |
| 336 | 20230816 | 131600 | 1899232905 | 3415 | 3410 | 3420 | 3395 | 4010 |
| 337 | 20230816 | 131500 | 1885600950 | 3425 | 3420 | 3425 | 3410 | 232 |
| 338 | 20230816 | 131400 | 1884809365 | 3420 | 3420 | 3420 | 3420 | 1 |
| 339 | 20230816 | 131300 | 1884805945 | 3395 | 3410 | 3410 | 3395 | 7000 |
| 340 | 20230816 | 131200 | 1861012480 | 3435 | 3420 | 3435 | 3400 | 10021 |
| 341 | 20230816 | 131100 | 1826890680 | 3435 | 3435 | 3435 | 3435 | 1 |
| 342 | 20230816 | 131000 | 1826887245 | 3420 | 3435 | 3440 | 3420 | 9356 |
| 343 | 20230816 | 130900 | 1794812470 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20230816 | 130800 | 1794812470 | 3440 | 3435 | 3445 | 3435 | 652 |
| 345 | 20230816 | 130700 | 1792572285 | 3435 | 3435 | 3435 | 3435 | 258 |
| 346 | 20230816 | 130600 | 1791686055 | 3435 | 3435 | 3435 | 3435 | 242 |
| 347 | 20230816 | 130500 | 1790854785 | 3440 | 3440 | 3440 | 3440 | 100 |
| 348 | 20230816 | 130400 | 1790510785 | 3445 | 3445 | 3445 | 3445 | 0 |
| 349 | 20230816 | 130300 | 1790510785 | 3445 | 3445 | 3445 | 3445 | 1 |
| 350 | 20230816 | 130200 | 1790507340 | 3440 | 3445 | 3445 | 3440 | 2356 |
| 351 | 20230816 | 130100 | 1782391170 | 3445 | 3445 | 3445 | 3445 | 61 |
| 352 | 20230816 | 130000 | 1782181025 | 3445 | 3430 | 3445 | 3430 | 139 |
| 353 | 20230816 | 125900 | 1781702620 | 3445 | 3450 | 3450 | 3445 | 790 |
| 354 | 20230816 | 125800 | 1778980710 | 3450 | 3445 | 3450 | 3445 | 2269 |
| 355 | 20230816 | 125700 | 1771156810 | 3445 | 3430 | 3445 | 3430 | 49 |
| 356 | 20230816 | 125600 | 1770988725 | 3445 | 3445 | 3445 | 3445 | 3547 |
| 357 | 20230816 | 125500 | 1758769310 | 3445 | 3445 | 3445 | 3445 | 1 |
| 358 | 20230816 | 125400 | 1758765865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 359 | 20230816 | 125300 | 1758765865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 360 | 20230816 | 125200 | 1758765865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 361 | 20230816 | 125100 | 1758765865 | 3445 | 3440 | 3445 | 3420 | 644 |
| 362 | 20230816 | 125000 | 1756559380 | 3440 | 3430 | 3440 | 3420 | 501 |
| 363 | 20230816 | 124900 | 1754844430 | 3445 | 3430 | 3445 | 3430 | 101 |
| 364 | 20230816 | 124800 | 1754497985 | 3445 | 3445 | 3445 | 3445 | 1501 |
| 365 | 20230816 | 124700 | 1749327040 | 3445 | 3445 | 3445 | 3445 | 1 |
| 366 | 20230816 | 124600 | 1749323595 | 3440 | 3440 | 3440 | 3440 | 200 |
| 367 | 20230816 | 124500 | 1748635595 | 3450 | 3450 | 3450 | 3450 | 0 |
| 368 | 20230816 | 124400 | 1748635595 | 3450 | 3440 | 3450 | 3420 | 2002 |
| 369 | 20230816 | 124300 | 1741756720 | 3450 | 3450 | 3450 | 3440 | 859 |
| 370 | 20230816 | 124200 | 1738801190 | 3450 | 3450 | 3450 | 3450 | 343 |
| 371 | 20230816 | 124100 | 1737617840 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 372 | 20230816 | 124000 | 1734167840 | 3450 | 3445 | 3450 | 3445 | 1008 |
| 373 | 20230816 | 123900 | 1730694675 | 3445 | 3445 | 3445 | 3445 | 14 |
| 374 | 20230816 | 123800 | 1730646445 | 3445 | 3445 | 3445 | 3445 | 219 |
| 375 | 20230816 | 123700 | 1729891990 | 3445 | 3445 | 3445 | 3445 | 52 |
| 376 | 20230816 | 123600 | 1729712850 | 3445 | 3445 | 3445 | 3445 | 1 |
| 377 | 20230816 | 123500 | 1729709405 | 3440 | 3440 | 3440 | 3440 | 140 |
| 378 | 20230816 | 123400 | 1729227805 | 3445 | 3445 | 3445 | 3445 | 1 |
| 379 | 20230816 | 123300 | 1729224360 | 3445 | 3445 | 3445 | 3445 | 9 |
| 380 | 20230816 | 123200 | 1729193355 | 3445 | 3435 | 3445 | 3420 | 1215 |
| 381 | 20230816 | 123100 | 1725032015 | 3435 | 3435 | 3435 | 3435 | 87 |
| 382 | 20230816 | 123000 | 1724733170 | 3445 | 3435 | 3445 | 3435 | 7 |
| 383 | 20230816 | 122900 | 1724709085 | 3435 | 3440 | 3440 | 3435 | 700 |
| 384 | 20230816 | 122800 | 1722303470 | 3450 | 3440 | 3450 | 3440 | 431 |
| 385 | 20230816 | 122700 | 1720820520 | 3450 | 3445 | 3450 | 3445 | 540 |
| 386 | 20230816 | 122600 | 1718960180 | 3445 | 3445 | 3445 | 3440 | 1712 |
| 387 | 20230816 | 122500 | 1713070840 | 3445 | 3445 | 3445 | 3445 | 892 |
| 388 | 20230816 | 122400 | 1709997900 | 3445 | 3440 | 3445 | 3440 | 383 |
| 389 | 20230816 | 122300 | 1708680375 | 3445 | 3450 | 3450 | 3445 | 1349 |
| 390 | 20230816 | 122200 | 1704033055 | 3450 | 3450 | 3450 | 3450 | 2201 |
| 391 | 20230816 | 122100 | 1696439605 | 3455 | 3450 | 3455 | 3450 | 2412 |
| 392 | 20230816 | 122000 | 1688114285 | 3445 | 3445 | 3450 | 3445 | 3637 |
| 393 | 20230816 | 121900 | 1675577310 | 3440 | 3440 | 3440 | 3440 | 641 |
| 394 | 20230816 | 121800 | 1673372270 | 3440 | 3440 | 3440 | 3440 | 1027 |
| 395 | 20230816 | 121700 | 1669839390 | 3435 | 3435 | 3435 | 3435 | 0 |
| 396 | 20230816 | 121600 | 1669839390 | 3435 | 3435 | 3435 | 3435 | 3632 |
| 397 | 20230816 | 121500 | 1657363470 | 3430 | 3420 | 3430 | 3420 | 1550 |
| 398 | 20230816 | 121400 | 1652047970 | 3420 | 3425 | 3425 | 3415 | 1004 |
| 399 | 20230816 | 121300 | 1648614260 | 3425 | 3425 | 3425 | 3425 | 60 |
| 400 | 20230816 | 121200 | 1648408760 | 3425 | 3430 | 3435 | 3425 | 901 |
| 401 | 20230816 | 121100 | 1645321865 | 3435 | 3435 | 3435 | 3435 | 0 |
| 402 | 20230816 | 121000 | 1645321865 | 3435 | 3430 | 3435 | 3430 | 780 |
| 403 | 20230816 | 120900 | 1642646460 | 3435 | 3435 | 3435 | 3435 | 6 |
| 404 | 20230816 | 120800 | 1642625850 | 3430 | 3435 | 3435 | 3430 | 311 |
| 405 | 20230816 | 120700 | 1641557570 | 3435 | 3440 | 3440 | 3435 | 251 |
| 406 | 20230816 | 120600 | 1640694735 | 3440 | 3435 | 3440 | 3430 | 3713 |
| 407 | 20230816 | 120500 | 1627940830 | 3430 | 3425 | 3430 | 3425 | 2990 |
| 408 | 20230816 | 120400 | 1617698385 | 3435 | 3430 | 3435 | 3430 | 284 |
| 409 | 20230816 | 120300 | 1616724210 | 3425 | 3430 | 3430 | 3425 | 2136 |
| 410 | 20230816 | 120200 | 1609408405 | 3425 | 3425 | 3425 | 3425 | 1001 |
| 411 | 20230816 | 120100 | 1605979980 | 3425 | 3420 | 3425 | 3420 | 4329 |
| 412 | 20230816 | 120000 | 1591172785 | 3415 | 3405 | 3415 | 3405 | 1270 |
| 413 | 20230816 | 115900 | 1586839245 | 3415 | 3415 | 3415 | 3415 | 0 |
| 414 | 20230816 | 115800 | 1586839245 | 3415 | 3410 | 3415 | 3410 | 1875 |
| 415 | 20230816 | 115700 | 1580442025 | 3395 | 3400 | 3400 | 3395 | 4042 |
| 416 | 20230816 | 115600 | 1566711795 | 3400 | 3400 | 3405 | 3400 | 2239 |
| 417 | 20230816 | 115500 | 1559094000 | 3400 | 3400 | 3400 | 3400 | 792 |
| 418 | 20230816 | 115400 | 1556401200 | 3400 | 3400 | 3400 | 3400 | 798 |
| 419 | 20230816 | 115300 | 1553688000 | 3400 | 3405 | 3405 | 3400 | 2299 |
| 420 | 20230816 | 115200 | 1545871395 | 3400 | 3400 | 3400 | 3395 | 1496 |
| 421 | 20230816 | 115100 | 1540787495 | 3400 | 3400 | 3405 | 3400 | 1901 |
| 422 | 20230816 | 115000 | 1534323045 | 3400 | 3405 | 3405 | 3400 | 2842 |
| 423 | 20230816 | 114900 | 1524655730 | 3405 | 3405 | 3410 | 3405 | 208 |
| 424 | 20230816 | 114800 | 1523946640 | 3410 | 3405 | 3410 | 3405 | 731 |
| 425 | 20230816 | 114700 | 1521456730 | 3410 | 3405 | 3410 | 3405 | 125 |
| 426 | 20230816 | 114600 | 1521031100 | 3405 | 3405 | 3410 | 3405 | 906 |
| 427 | 20230816 | 114500 | 1517944270 | 3410 | 3410 | 3410 | 3400 | 2495 |
| 428 | 20230816 | 114400 | 1509445560 | 3410 | 3410 | 3410 | 3410 | 100 |
| 429 | 20230816 | 114300 | 1509104560 | 3410 | 3405 | 3410 | 3405 | 90 |
| 430 | 20230816 | 114200 | 1508798105 | 3405 | 3405 | 3405 | 3405 | 106 |
| 431 | 20230816 | 114100 | 1508437175 | 3410 | 3400 | 3410 | 3400 | 2418 |
| 432 | 20230816 | 114000 | 1500192275 | 3400 | 3400 | 3400 | 3400 | 552 |
| 433 | 20230816 | 113900 | 1498315475 | 3410 | 3400 | 3410 | 3400 | 101 |
| 434 | 20230816 | 113800 | 1497972065 | 3410 | 3410 | 3410 | 3400 | 93 |
| 435 | 20230816 | 113700 | 1497655130 | 3410 | 3405 | 3410 | 3405 | 501 |
| 436 | 20230816 | 113600 | 1495948265 | 3400 | 3400 | 3400 | 3400 | 2001 |
| 437 | 20230816 | 113500 | 1489144865 | 3405 | 3400 | 3405 | 3400 | 1158 |
| 438 | 20230816 | 113400 | 1485207370 | 3400 | 3400 | 3400 | 3400 | 100 |
| 439 | 20230816 | 113300 | 1484867370 | 3400 | 3400 | 3400 | 3400 | 5000 |
| 440 | 20230816 | 113200 | 1467867370 | 3400 | 3400 | 3400 | 3400 | 256 |
| 441 | 20230816 | 113100 | 1466996970 | 3405 | 3405 | 3405 | 3405 | 4 |
| 442 | 20230816 | 113000 | 1466983350 | 3405 | 3400 | 3405 | 3400 | 1323 |
| 443 | 20230816 | 112900 | 1462478595 | 3400 | 3410 | 3410 | 3400 | 588 |
| 444 | 20230816 | 112800 | 1460478395 | 3405 | 3410 | 3410 | 3400 | 1856 |
| 445 | 20230816 | 112700 | 1454161805 | 3405 | 3405 | 3405 | 3405 | 453 |
| 446 | 20230816 | 112600 | 1452619340 | 3405 | 3405 | 3405 | 3400 | 375 |
| 447 | 20230816 | 112500 | 1451342840 | 3405 | 3405 | 3405 | 3405 | 390 |
| 448 | 20230816 | 112400 | 1450014890 | 3410 | 3410 | 3410 | 3410 | 47 |
| 449 | 20230816 | 112300 | 1449854620 | 3400 | 3400 | 3400 | 3400 | 584 |
| 450 | 20230816 | 112200 | 1447869020 | 3400 | 3400 | 3400 | 3400 | 465 |
| 451 | 20230816 | 112100 | 1446288020 | 3400 | 3400 | 3400 | 3400 | 140 |
| 452 | 20230816 | 112000 | 1445812020 | 3400 | 3400 | 3400 | 3395 | 633 |
| 453 | 20230816 | 111900 | 1443662040 | 3395 | 3400 | 3400 | 3395 | 1256 |
| 454 | 20230816 | 111800 | 1439397140 | 3400 | 3410 | 3410 | 3400 | 1324 |
| 455 | 20230816 | 111700 | 1434894855 | 3400 | 3405 | 3410 | 3400 | 121 |
| 456 | 20230816 | 111600 | 1434482825 | 3400 | 3400 | 3400 | 3400 | 0 |
| 457 | 20230816 | 111500 | 1434482825 | 3400 | 3400 | 3400 | 3400 | 332 |
| 458 | 20230816 | 111400 | 1433354025 | 3405 | 3400 | 3405 | 3400 | 17 |
| 459 | 20230816 | 111300 | 1433296220 | 3400 | 3400 | 3400 | 3400 | 1904 |
| 460 | 20230816 | 111200 | 1426822620 | 3400 | 3400 | 3400 | 3400 | 0 |
| 461 | 20230816 | 111100 | 1426822620 | 3400 | 3410 | 3410 | 3400 | 2001 |
| 462 | 20230816 | 111000 | 1420019210 | 3400 | 3390 | 3405 | 3390 | 6922 |
| 463 | 20230816 | 110900 | 1396483030 | 3400 | 3400 | 3400 | 3390 | 6250 |
| 464 | 20230816 | 110800 | 1375270165 | 3400 | 3410 | 3410 | 3400 | 5020 |
| 465 | 20230816 | 110700 | 1358193780 | 3405 | 3410 | 3410 | 3405 | 409 |
| 466 | 20230816 | 110600 | 1356799160 | 3410 | 3415 | 3415 | 3410 | 2 |
| 467 | 20230816 | 110500 | 1356792335 | 3415 | 3415 | 3415 | 3415 | 0 |
| 468 | 20230816 | 110400 | 1356792335 | 3415 | 3415 | 3415 | 3415 | 50 |
| 469 | 20230816 | 110300 | 1356621585 | 3410 | 3410 | 3410 | 3410 | 0 |
| 470 | 20230816 | 110200 | 1356621585 | 3410 | 3415 | 3415 | 3410 | 530 |
| 471 | 20230816 | 110100 | 1354814265 | 3415 | 3415 | 3415 | 3410 | 317 |
| 472 | 20230816 | 110000 | 1353733110 | 3410 | 3405 | 3415 | 3405 | 69 |
| 473 | 20230816 | 105900 | 1353497880 | 3405 | 3400 | 3405 | 3400 | 71 |
| 474 | 20230816 | 105800 | 1353256185 | 3415 | 3415 | 3420 | 3405 | 1171 |
| 475 | 20230816 | 105700 | 1349266625 | 3420 | 3420 | 3420 | 3410 | 22 |
| 476 | 20230816 | 105600 | 1349191490 | 3420 | 3415 | 3420 | 3405 | 1024 |
| 477 | 20230816 | 105500 | 1345704520 | 3415 | 3415 | 3415 | 3415 | 7 |
| 478 | 20230816 | 105400 | 1345680615 | 3415 | 3405 | 3415 | 3405 | 195 |
| 479 | 20230816 | 105300 | 1345016630 | 3405 | 3400 | 3405 | 3400 | 2000 |
| 480 | 20230816 | 105200 | 1338211630 | 3400 | 3400 | 3400 | 3400 | 535 |
| 481 | 20230816 | 105100 | 1336392630 | 3400 | 3420 | 3420 | 3400 | 1033 |
| 482 | 20230816 | 105000 | 1332877320 | 3420 | 3420 | 3420 | 3420 | 0 |
| 483 | 20230816 | 104900 | 1332877320 | 3420 | 3420 | 3420 | 3420 | 3 |
| 484 | 20230816 | 104800 | 1332867060 | 3420 | 3420 | 3420 | 3420 | 7 |
| 485 | 20230816 | 104700 | 1332843120 | 3420 | 3405 | 3420 | 3405 | 61 |
| 486 | 20230816 | 104600 | 1332634515 | 3400 | 3405 | 3405 | 3400 | 1230 |
| 487 | 20230816 | 104500 | 1328450795 | 3425 | 3425 | 3425 | 3425 | 1 |
| 488 | 20230816 | 104400 | 1328447370 | 3425 | 3410 | 3425 | 3400 | 5260 |
| 489 | 20230816 | 104300 | 1310529875 | 3415 | 3415 | 3415 | 3415 | 1300 |
| 490 | 20230816 | 104200 | 1306090375 | 3430 | 3420 | 3430 | 3415 | 1458 |
| 491 | 20230816 | 104100 | 1301103290 | 3430 | 3430 | 3430 | 3430 | 5 |
| 492 | 20230816 | 104000 | 1301086140 | 3435 | 3425 | 3435 | 3420 | 1823 |
| 493 | 20230816 | 103900 | 1294850970 | 3425 | 3425 | 3430 | 3425 | 3176 |
| 494 | 20230816 | 103800 | 1283968655 | 3425 | 3425 | 3425 | 3425 | 29 |
| 495 | 20230816 | 103700 | 1283869330 | 3430 | 3430 | 3430 | 3430 | 3 |
| 496 | 20230816 | 103600 | 1283859040 | 3430 | 3430 | 3430 | 3430 | 5 |
| 497 | 20230816 | 103500 | 1283841890 | 3430 | 3425 | 3430 | 3425 | 29 |
| 498 | 20230816 | 103400 | 1283742495 | 3425 | 3425 | 3425 | 3425 | 26 |
| 499 | 20230816 | 103300 | 1283653445 | 3430 | 3425 | 3430 | 3425 | 116 |
| 500 | 20230816 | 103200 | 1283256140 | 3425 | 3425 | 3425 | 3425 | 659 |
| 501 | 20230816 | 103100 | 1280999065 | 3420 | 3420 | 3425 | 3420 | 132 |
| 502 | 20230816 | 103000 | 1280547615 | 3420 | 3420 | 3420 | 3420 | 2 |
| 503 | 20230816 | 102900 | 1280540775 | 3420 | 3420 | 3420 | 3420 | 300 |
| 504 | 20230816 | 102800 | 1279514775 | 3420 | 3415 | 3430 | 3415 | 1407 |
| 505 | 20230816 | 102700 | 1274703130 | 3415 | 3410 | 3415 | 3410 | 830 |
| 506 | 20230816 | 102600 | 1271868900 | 3410 | 3405 | 3410 | 3400 | 1683 |
| 507 | 20230816 | 102500 | 1266134805 | 3405 | 3405 | 3405 | 3400 | 602 |
| 508 | 20230816 | 102400 | 1264087625 | 3405 | 3405 | 3405 | 3385 | 6034 |
| 509 | 20230816 | 102300 | 1243625475 | 3400 | 3400 | 3400 | 3400 | 1173 |
| 510 | 20230816 | 102200 | 1239637275 | 3400 | 3400 | 3400 | 3390 | 1400 |
| 511 | 20230816 | 102100 | 1234879775 | 3405 | 3395 | 3405 | 3390 | 76 |
| 512 | 20230816 | 102000 | 1234622115 | 3385 | 3405 | 3405 | 3385 | 14989 |
| 513 | 20230816 | 101900 | 1183818125 | 3395 | 3405 | 3405 | 3395 | 2772 |
| 514 | 20230816 | 101800 | 1174403360 | 3400 | 3405 | 3405 | 3400 | 293 |
| 515 | 20230816 | 101700 | 1173407050 | 3405 | 3415 | 3415 | 3405 | 658 |
| 516 | 20230816 | 101600 | 1171166055 | 3410 | 3415 | 3415 | 3410 | 626 |
| 517 | 20230816 | 101500 | 1169030970 | 3420 | 3415 | 3420 | 3415 | 748 |
| 518 | 20230816 | 101400 | 1166473775 | 3415 | 3420 | 3420 | 3410 | 635 |
| 519 | 20230816 | 101300 | 1164302310 | 3420 | 3410 | 3420 | 3410 | 113 |
| 520 | 20230816 | 101200 | 1163915950 | 3415 | 3415 | 3415 | 3415 | 1298 |
| 521 | 20230816 | 101100 | 1159483280 | 3415 | 3415 | 3415 | 3415 | 1 |
| 522 | 20230816 | 101000 | 1159479865 | 3410 | 3410 | 3415 | 3410 | 5472 |
| 523 | 20230816 | 100900 | 1140819340 | 3410 | 3420 | 3420 | 3410 | 61 |
| 524 | 20230816 | 100800 | 1140611220 | 3410 | 3415 | 3420 | 3410 | 327 |
| 525 | 20230816 | 100700 | 1139496035 | 3405 | 3405 | 3420 | 3400 | 1380 |
| 526 | 20230816 | 100600 | 1134793550 | 3400 | 3400 | 3420 | 3395 | 1052 |
| 527 | 20230816 | 100500 | 1131217530 | 3395 | 3400 | 3400 | 3395 | 1280 |
| 528 | 20230816 | 100400 | 1126870140 | 3395 | 3395 | 3400 | 3395 | 6245 |
| 529 | 20230816 | 100300 | 1105668290 | 3395 | 3400 | 3400 | 3395 | 250 |
| 530 | 20230816 | 100200 | 1104818520 | 3420 | 3405 | 3420 | 3395 | 11154 |
| 531 | 20230816 | 100100 | 1066779090 | 3405 | 3405 | 3405 | 3405 | 0 |
| 532 | 20230816 | 100000 | 1066779090 | 3405 | 3405 | 3405 | 3405 | 0 |
| 533 | 20230816 | 095900 | 1066779090 | 3405 | 3410 | 3410 | 3405 | 160 |
| 534 | 20230816 | 095800 | 1066234120 | 3410 | 3410 | 3410 | 3410 | 76 |
| 535 | 20230816 | 095700 | 1065974960 | 3400 | 3400 | 3410 | 3400 | 847 |
| 536 | 20230816 | 095600 | 1063095110 | 3400 | 3400 | 3400 | 3400 | 20 |
| 537 | 20230816 | 095500 | 1063027110 | 3410 | 3395 | 3410 | 3395 | 254 |
| 538 | 20230816 | 095400 | 1062164765 | 3395 | 3400 | 3400 | 3390 | 10193 |
| 539 | 20230816 | 095300 | 1027564065 | 3400 | 3400 | 3400 | 3400 | 1025 |
| 540 | 20230816 | 095200 | 1024079065 | 3400 | 3400 | 3410 | 3400 | 1247 |
| 541 | 20230816 | 095100 | 1019839255 | 3400 | 3405 | 3405 | 3400 | 5963 |
| 542 | 20230816 | 095000 | 999554710 | 3410 | 3410 | 3410 | 3410 | 263 |
| 543 | 20230816 | 094900 | 998657880 | 3405 | 3405 | 3405 | 3405 | 642 |
| 544 | 20230816 | 094800 | 996471870 | 3405 | 3405 | 3405 | 3400 | 97 |
| 545 | 20230816 | 094700 | 996141620 | 3400 | 3405 | 3405 | 3400 | 1461 |
| 546 | 20230816 | 094600 | 991170440 | 3405 | 3405 | 3405 | 3405 | 300 |
| 547 | 20230816 | 094500 | 990148940 | 3405 | 3400 | 3405 | 3400 | 627 |
| 548 | 20230816 | 094400 | 988016990 | 3395 | 3410 | 3410 | 3395 | 10445 |
| 549 | 20230816 | 094300 | 952483225 | 3410 | 3420 | 3420 | 3410 | 11 |
| 550 | 20230816 | 094200 | 952445615 | 3420 | 3420 | 3420 | 3420 | 1338 |
| 551 | 20230816 | 094100 | 947869655 | 3420 | 3440 | 3440 | 3420 | 852 |
| 552 | 20230816 | 094000 | 944941795 | 3440 | 3440 | 3440 | 3420 | 1096 |
| 553 | 20230816 | 093900 | 941173755 | 3425 | 3425 | 3440 | 3420 | 1754 |
| 554 | 20230816 | 093800 | 935158050 | 3420 | 3405 | 3430 | 3400 | 2644 |
| 555 | 20230816 | 093700 | 926138485 | 3400 | 3405 | 3405 | 3400 | 2229 |
| 556 | 20230816 | 093600 | 918558990 | 3410 | 3405 | 3410 | 3400 | 1133 |
| 557 | 20230816 | 093500 | 914703070 | 3400 | 3415 | 3415 | 3400 | 5803 |
| 558 | 20230816 | 093400 | 894949005 | 3415 | 3415 | 3420 | 3410 | 4632 |
| 559 | 20230816 | 093300 | 879130590 | 3415 | 3415 | 3420 | 3410 | 2305 |
| 560 | 20230816 | 093200 | 871256345 | 3410 | 3410 | 3415 | 3410 | 2098 |
| 561 | 20230816 | 093100 | 864102155 | 3410 | 3410 | 3415 | 3410 | 753 |
| 562 | 20230816 | 093000 | 861532225 | 3410 | 3405 | 3410 | 3405 | 2592 |
| 563 | 20230816 | 092900 | 852700790 | 3405 | 3410 | 3410 | 3405 | 163 |
| 564 | 20230816 | 092800 | 852145715 | 3410 | 3405 | 3410 | 3405 | 1498 |
| 565 | 20230816 | 092700 | 847045020 | 3405 | 3410 | 3410 | 3400 | 396 |
| 566 | 20230816 | 092600 | 845695480 | 3410 | 3405 | 3415 | 3405 | 1329 |
| 567 | 20230816 | 092500 | 841167020 | 3405 | 3400 | 3405 | 3400 | 1225 |
| 568 | 20230816 | 092400 | 837000090 | 3405 | 3400 | 3405 | 3400 | 1033 |
| 569 | 20230816 | 092300 | 833487735 | 3400 | 3400 | 3400 | 3395 | 71 |
| 570 | 20230816 | 092200 | 833246565 | 3400 | 3390 | 3400 | 3390 | 3048 |
| 571 | 20230816 | 092100 | 822889365 | 3390 | 3400 | 3400 | 3390 | 6551 |
| 572 | 20230816 | 092000 | 800656330 | 3400 | 3400 | 3405 | 3400 | 3043 |
| 573 | 20230816 | 091900 | 790306875 | 3395 | 3395 | 3400 | 3395 | 3780 |
| 574 | 20230816 | 091800 | 777464910 | 3400 | 3400 | 3400 | 3395 | 519 |
| 575 | 20230816 | 091700 | 775700355 | 3400 | 3395 | 3400 | 3395 | 2937 |
| 576 | 20230816 | 091600 | 765724410 | 3395 | 3400 | 3400 | 3395 | 11561 |
| 577 | 20230816 | 091500 | 726427195 | 3400 | 3410 | 3410 | 3400 | 3280 |
| 578 | 20230816 | 091400 | 715252180 | 3410 | 3400 | 3410 | 3395 | 3144 |
| 579 | 20230816 | 091300 | 704562470 | 3400 | 3385 | 3405 | 3380 | 9064 |
| 580 | 20230816 | 091200 | 673846140 | 3385 | 3385 | 3400 | 3385 | 24612 |
| 581 | 20230816 | 091100 | 590401910 | 3375 | 3375 | 3390 | 3375 | 15666 |
| 582 | 20230816 | 091000 | 537487320 | 3380 | 3385 | 3390 | 3380 | 18541 |
| 583 | 20230816 | 090900 | 474731060 | 3385 | 3400 | 3410 | 3385 | 16124 |
| 584 | 20230816 | 090800 | 420049690 | 3395 | 3410 | 3410 | 3395 | 17553 |
| 585 | 20230816 | 090700 | 360328995 | 3405 | 3415 | 3420 | 3405 | 11765 |
| 586 | 20230816 | 090600 | 320163260 | 3415 | 3435 | 3450 | 3415 | 18246 |
| 587 | 20230816 | 090500 | 257572855 | 3435 | 3450 | 3450 | 3435 | 3591 |
| 588 | 20230816 | 090400 | 245230290 | 3450 | 3460 | 3470 | 3435 | 13547 |
| 589 | 20230816 | 090300 | 198549500 | 3460 | 3460 | 3480 | 3450 | 11892 |
| 590 | 20230816 | 090200 | 157412650 | 3460 | 3475 | 3475 | 3460 | 4276 |
| 591 | 20230816 | 090100 | 142568855 | 3475 | 3500 | 3500 | 3475 | 21611 |
| 592 | 20230816 | 090000 | 67035250 | 3500 | 3515 | 3525 | 3500 | 19003 |