29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 3 | 20230811 | 185400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20230811 | 185300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20230811 | 185200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20230811 | 185100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20230811 | 185000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20230811 | 184900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20230811 | 184800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20230811 | 184700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20230811 | 184600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20230811 | 184500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20230811 | 184400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20230811 | 184300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20230811 | 184200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20230811 | 184100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20230811 | 184000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20230811 | 183900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20230811 | 183800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20230811 | 183700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20230811 | 183600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20230811 | 183500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20230811 | 183400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20230811 | 183300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20230811 | 183200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20230811 | 183100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20230811 | 183000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20230811 | 182900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20230811 | 182800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20230811 | 182700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20230811 | 182600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20230811 | 182500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 33 | 20230811 | 182400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20230811 | 182300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20230811 | 182200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20230811 | 182100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20230811 | 182000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20230811 | 181900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20230811 | 181800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20230811 | 181700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20230811 | 181600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20230811 | 181500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20230811 | 181400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20230811 | 181300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20230811 | 181200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20230811 | 181100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20230811 | 181000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20230811 | 180900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20230811 | 180800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20230811 | 180700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20230811 | 180600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20230811 | 180500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20230811 | 180400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20230811 | 180300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20230811 | 180200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20230811 | 180100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20230811 | 180000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20230811 | 175900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20230811 | 175800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20230811 | 175700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20230811 | 175600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20230811 | 175500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 63 | 20230811 | 175400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20230811 | 175300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20230811 | 175200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20230811 | 175100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20230811 | 175000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20230811 | 174900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20230811 | 174800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20230811 | 174700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20230811 | 174600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20230811 | 174500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20230811 | 174400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20230811 | 174300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20230811 | 174200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20230811 | 174100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20230811 | 174000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20230811 | 173900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20230811 | 173800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20230811 | 173700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20230811 | 173600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20230811 | 173500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20230811 | 173400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20230811 | 173300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20230811 | 173200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20230811 | 173100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20230811 | 173000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20230811 | 172900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20230811 | 172800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20230811 | 172700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20230811 | 172600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20230811 | 172500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 93 | 20230811 | 172400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20230811 | 172300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20230811 | 172200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20230811 | 172100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20230811 | 172000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20230811 | 171900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20230811 | 171800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20230811 | 171700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20230811 | 171600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20230811 | 171500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20230811 | 171400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20230811 | 171300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20230811 | 171200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20230811 | 171100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20230811 | 171000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20230811 | 170900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20230811 | 170800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20230811 | 170700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20230811 | 170600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20230811 | 170500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20230811 | 170400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20230811 | 170300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20230811 | 170200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20230811 | 170100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20230811 | 170000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20230811 | 165900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20230811 | 165800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20230811 | 165700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20230811 | 165600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20230811 | 165500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 123 | 20230811 | 165400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20230811 | 165300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20230811 | 165200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20230811 | 165100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20230811 | 165000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20230811 | 164900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20230811 | 164800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20230811 | 164700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20230811 | 164600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20230811 | 164500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20230811 | 164400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20230811 | 164300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20230811 | 164200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20230811 | 164100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20230811 | 164000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20230811 | 163900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20230811 | 163800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20230811 | 163700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20230811 | 163600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20230811 | 163500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20230811 | 163400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20230811 | 163300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20230811 | 163200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20230811 | 163100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20230811 | 163000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20230811 | 162900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20230811 | 162800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20230811 | 162700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20230811 | 162600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20230811 | 162500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 153 | 20230811 | 162400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20230811 | 162300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20230811 | 162200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20230811 | 162100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20230811 | 162000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20230811 | 161900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20230811 | 161800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20230811 | 161700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20230811 | 161600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20230811 | 161500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20230811 | 161400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20230811 | 161300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20230811 | 161200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20230811 | 161100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20230811 | 161000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20230811 | 160900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20230811 | 160800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20230811 | 160700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20230811 | 160600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20230811 | 160500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20230811 | 160400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20230811 | 160300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20230811 | 160200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20230811 | 160100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20230811 | 160000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20230811 | 155900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20230811 | 155800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20230811 | 155700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20230811 | 155600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20230811 | 155500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 183 | 20230811 | 155400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20230811 | 155300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20230811 | 155200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20230811 | 155100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20230811 | 155000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20230811 | 154900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20230811 | 154800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20230811 | 154700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20230811 | 154600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20230811 | 154500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 193 | 20230811 | 154400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 194 | 20230811 | 154300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 195 | 20230811 | 154200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 196 | 20230811 | 154100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 197 | 20230811 | 154000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 198 | 20230811 | 153900 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 199 | 20230811 | 153800 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 200 | 20230811 | 153700 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 201 | 20230811 | 153600 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 202 | 20230811 | 153500 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 203 | 20230811 | 153400 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 204 | 20230811 | 153300 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 205 | 20230811 | 153200 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 206 | 20230811 | 153100 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 0 |
| 207 | 20230811 | 153000 | 1548892760 | 3225 | 3225 | 3225 | 3225 | 6303 |
| 208 | 20230811 | 152900 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20230811 | 152800 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20230811 | 152700 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20230811 | 152600 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20230811 | 152500 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 213 | 20230811 | 152400 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 214 | 20230811 | 152300 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 215 | 20230811 | 152200 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 216 | 20230811 | 152100 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 217 | 20230811 | 152000 | 1528565585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 218 | 20230811 | 151900 | 1528565585 | 3240 | 3235 | 3240 | 3220 | 1426 |
| 219 | 20230811 | 151800 | 1523953865 | 3235 | 3220 | 3240 | 3220 | 823 |
| 220 | 20230811 | 151700 | 1521291620 | 3240 | 3230 | 3240 | 3230 | 177 |
| 221 | 20230811 | 151600 | 1520719900 | 3230 | 3225 | 3230 | 3215 | 6783 |
| 222 | 20230811 | 151500 | 1498871870 | 3230 | 3230 | 3230 | 3230 | 5 |
| 223 | 20230811 | 151400 | 1498855720 | 3230 | 3235 | 3235 | 3230 | 451 |
| 224 | 20230811 | 151300 | 1497397595 | 3235 | 3225 | 3235 | 3220 | 468 |
| 225 | 20230811 | 151200 | 1495886365 | 3225 | 3225 | 3225 | 3220 | 616 |
| 226 | 20230811 | 151100 | 1493900150 | 3230 | 3230 | 3230 | 3225 | 76 |
| 227 | 20230811 | 151000 | 1493654970 | 3225 | 3225 | 3225 | 3220 | 337 |
| 228 | 20230811 | 150900 | 1492568645 | 3225 | 3230 | 3230 | 3225 | 1928 |
| 229 | 20230811 | 150800 | 1486350320 | 3230 | 3230 | 3230 | 3225 | 11 |
| 230 | 20230811 | 150700 | 1486314800 | 3230 | 3225 | 3230 | 3225 | 316 |
| 231 | 20230811 | 150600 | 1485294135 | 3230 | 3230 | 3230 | 3220 | 2784 |
| 232 | 20230811 | 150500 | 1476328300 | 3220 | 3230 | 3235 | 3220 | 15749 |
| 233 | 20230811 | 150400 | 1425570085 | 3230 | 3235 | 3235 | 3230 | 37 |
| 234 | 20230811 | 150300 | 1425450440 | 3235 | 3235 | 3235 | 3235 | 31 |
| 235 | 20230811 | 150200 | 1425350155 | 3235 | 3235 | 3235 | 3230 | 342 |
| 236 | 20230811 | 150100 | 1424244785 | 3235 | 3235 | 3235 | 3225 | 1281 |
| 237 | 20230811 | 150000 | 1420106885 | 3235 | 3235 | 3235 | 3235 | 8 |
| 238 | 20230811 | 145900 | 1420081005 | 3235 | 3235 | 3235 | 3235 | 0 |
| 239 | 20230811 | 145800 | 1420081005 | 3235 | 3240 | 3240 | 3230 | 163 |
| 240 | 20230811 | 145700 | 1419554485 | 3240 | 3235 | 3240 | 3230 | 3402 |
| 241 | 20230811 | 145600 | 1408565505 | 3235 | 3235 | 3235 | 3235 | 11 |
| 242 | 20230811 | 145500 | 1408529920 | 3240 | 3240 | 3245 | 3240 | 897 |
| 243 | 20230811 | 145400 | 1405623635 | 3245 | 3245 | 3245 | 3245 | 6 |
| 244 | 20230811 | 145300 | 1405604165 | 3245 | 3240 | 3245 | 3240 | 558 |
| 245 | 20230811 | 145200 | 1403796230 | 3235 | 3245 | 3245 | 3235 | 686 |
| 246 | 20230811 | 145100 | 1401573605 | 3245 | 3245 | 3245 | 3245 | 0 |
| 247 | 20230811 | 145000 | 1401573605 | 3245 | 3245 | 3245 | 3245 | 4 |
| 248 | 20230811 | 144900 | 1401560625 | 3250 | 3250 | 3250 | 3250 | 7 |
| 249 | 20230811 | 144800 | 1401537875 | 3250 | 3240 | 3250 | 3240 | 3998 |
| 250 | 20230811 | 144700 | 1388563315 | 3240 | 3240 | 3240 | 3240 | 1 |
| 251 | 20230811 | 144600 | 1388560075 | 3240 | 3235 | 3240 | 3235 | 111 |
| 252 | 20230811 | 144500 | 1388200510 | 3235 | 3235 | 3235 | 3230 | 928 |
| 253 | 20230811 | 144400 | 1385199430 | 3235 | 3240 | 3240 | 3235 | 334 |
| 254 | 20230811 | 144300 | 1384118935 | 3240 | 3240 | 3240 | 3240 | 0 |
| 255 | 20230811 | 144200 | 1384118935 | 3240 | 3240 | 3240 | 3240 | 47 |
| 256 | 20230811 | 144100 | 1383966655 | 3240 | 3240 | 3240 | 3240 | 1 |
| 257 | 20230811 | 144000 | 1383963415 | 3240 | 3240 | 3240 | 3240 | 552 |
| 258 | 20230811 | 143900 | 1382174935 | 3240 | 3245 | 3245 | 3240 | 1101 |
| 259 | 20230811 | 143800 | 1378604940 | 3240 | 3240 | 3240 | 3240 | 511 |
| 260 | 20230811 | 143700 | 1376949300 | 3235 | 3235 | 3235 | 3235 | 0 |
| 261 | 20230811 | 143600 | 1376949300 | 3235 | 3240 | 3240 | 3235 | 962 |
| 262 | 20230811 | 143500 | 1373833440 | 3235 | 3235 | 3235 | 3235 | 506 |
| 263 | 20230811 | 143400 | 1372196530 | 3235 | 3240 | 3240 | 3235 | 109 |
| 264 | 20230811 | 143300 | 1371843410 | 3240 | 3240 | 3240 | 3240 | 31 |
| 265 | 20230811 | 143200 | 1371742970 | 3230 | 3235 | 3235 | 3230 | 25 |
| 266 | 20230811 | 143100 | 1371662105 | 3245 | 3240 | 3250 | 3240 | 3649 |
| 267 | 20230811 | 143000 | 1359816390 | 3230 | 3240 | 3245 | 3230 | 237 |
| 268 | 20230811 | 142900 | 1359049975 | 3245 | 3245 | 3245 | 3245 | 0 |
| 269 | 20230811 | 142800 | 1359049975 | 3245 | 3245 | 3245 | 3245 | 1 |
| 270 | 20230811 | 142700 | 1359046730 | 3245 | 3245 | 3245 | 3245 | 4 |
| 271 | 20230811 | 142600 | 1359033750 | 3245 | 3245 | 3245 | 3245 | 1 |
| 272 | 20230811 | 142500 | 1359030505 | 3230 | 3240 | 3240 | 3230 | 4005 |
| 273 | 20230811 | 142400 | 1346093475 | 3240 | 3245 | 3245 | 3240 | 539 |
| 274 | 20230811 | 142300 | 1344344430 | 3245 | 3245 | 3245 | 3235 | 12 |
| 275 | 20230811 | 142200 | 1344305590 | 3240 | 3250 | 3250 | 3240 | 4 |
| 276 | 20230811 | 142100 | 1344292620 | 3235 | 3240 | 3240 | 3235 | 240 |
| 277 | 20230811 | 142000 | 1343515770 | 3250 | 3245 | 3250 | 3240 | 850 |
| 278 | 20230811 | 141900 | 1340760070 | 3240 | 3240 | 3240 | 3240 | 225 |
| 279 | 20230811 | 141800 | 1340031070 | 3245 | 3245 | 3245 | 3245 | 1 |
| 280 | 20230811 | 141700 | 1340027825 | 3245 | 3240 | 3245 | 3240 | 2 |
| 281 | 20230811 | 141600 | 1340021340 | 3240 | 3240 | 3240 | 3240 | 7 |
| 282 | 20230811 | 141500 | 1339998660 | 3240 | 3245 | 3245 | 3240 | 31 |
| 283 | 20230811 | 141400 | 1339898215 | 3245 | 3245 | 3245 | 3240 | 152 |
| 284 | 20230811 | 141300 | 1339405225 | 3245 | 3245 | 3245 | 3245 | 155 |
| 285 | 20230811 | 141200 | 1338902250 | 3245 | 3245 | 3245 | 3245 | 1 |
| 286 | 20230811 | 141100 | 1338899005 | 3245 | 3245 | 3245 | 3245 | 50 |
| 287 | 20230811 | 141000 | 1338736755 | 3245 | 3245 | 3245 | 3245 | 1001 |
| 288 | 20230811 | 140900 | 1335488510 | 3230 | 3245 | 3245 | 3230 | 101 |
| 289 | 20230811 | 140800 | 1335162265 | 3230 | 3245 | 3245 | 3230 | 26 |
| 290 | 20230811 | 140700 | 1335078270 | 3245 | 3245 | 3245 | 3245 | 2 |
| 291 | 20230811 | 140600 | 1335071780 | 3230 | 3245 | 3245 | 3230 | 2 |
| 292 | 20230811 | 140500 | 1335065305 | 3230 | 3230 | 3230 | 3230 | 40 |
| 293 | 20230811 | 140400 | 1334936105 | 3225 | 3245 | 3245 | 3225 | 2170 |
| 294 | 20230811 | 140300 | 1327937835 | 3220 | 3240 | 3245 | 3220 | 2599 |
| 295 | 20230811 | 140200 | 1319556420 | 3230 | 3245 | 3245 | 3230 | 4215 |
| 296 | 20230811 | 140100 | 1305936935 | 3245 | 3250 | 3250 | 3240 | 537 |
| 297 | 20230811 | 140000 | 1304194390 | 3250 | 3240 | 3250 | 3240 | 1164 |
| 298 | 20230811 | 135900 | 1300422920 | 3245 | 3240 | 3250 | 3240 | 1626 |
| 299 | 20230811 | 135800 | 1295154040 | 3240 | 3255 | 3255 | 3240 | 4608 |
| 300 | 20230811 | 135700 | 1280207235 | 3255 | 3255 | 3255 | 3255 | 4 |
| 301 | 20230811 | 135600 | 1280194215 | 3255 | 3255 | 3255 | 3255 | 1 |
| 302 | 20230811 | 135500 | 1280190960 | 3255 | 3255 | 3255 | 3250 | 1646 |
| 303 | 20230811 | 135400 | 1274836055 | 3255 | 3265 | 3265 | 3255 | 36 |
| 304 | 20230811 | 135300 | 1274718725 | 3265 | 3250 | 3265 | 3250 | 685 |
| 305 | 20230811 | 135200 | 1272484265 | 3250 | 3245 | 3255 | 3240 | 8025 |
| 306 | 20230811 | 135100 | 1246379425 | 3250 | 3250 | 3255 | 3245 | 1640 |
| 307 | 20230811 | 135000 | 1241054615 | 3250 | 3240 | 3260 | 3215 | 9124 |
| 308 | 20230811 | 134900 | 1211570325 | 3240 | 3270 | 3270 | 3220 | 14330 |
| 309 | 20230811 | 134800 | 1165091595 | 3285 | 3235 | 3305 | 3235 | 52039 |
| 310 | 20230811 | 134700 | 994716050 | 3235 | 3235 | 3235 | 3235 | 1 |
| 311 | 20230811 | 134600 | 994712815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 312 | 20230811 | 134500 | 994712815 | 3230 | 3240 | 3240 | 3225 | 248 |
| 313 | 20230811 | 134400 | 993911795 | 3225 | 3230 | 3230 | 3225 | 1546 |
| 314 | 20230811 | 134300 | 988922240 | 3235 | 3240 | 3240 | 3235 | 71 |
| 315 | 20230811 | 134200 | 988692550 | 3240 | 3240 | 3240 | 3240 | 1 |
| 316 | 20230811 | 134100 | 988689310 | 3240 | 3240 | 3240 | 3240 | 60 |
| 317 | 20230811 | 134000 | 988494910 | 3240 | 3235 | 3240 | 3235 | 72 |
| 318 | 20230811 | 133900 | 988261985 | 3235 | 3235 | 3235 | 3235 | 1956 |
| 319 | 20230811 | 133800 | 981934325 | 3230 | 3230 | 3230 | 3230 | 2 |
| 320 | 20230811 | 133700 | 981927865 | 3235 | 3235 | 3235 | 3235 | 1 |
| 321 | 20230811 | 133600 | 981924630 | 3230 | 3230 | 3230 | 3230 | 0 |
| 322 | 20230811 | 133500 | 981924630 | 3230 | 3235 | 3235 | 3230 | 236 |
| 323 | 20230811 | 133400 | 981162345 | 3230 | 3235 | 3235 | 3230 | 4 |
| 324 | 20230811 | 133300 | 981149420 | 3230 | 3230 | 3230 | 3230 | 49 |
| 325 | 20230811 | 133200 | 980991150 | 3235 | 3235 | 3235 | 3230 | 129 |
| 326 | 20230811 | 133100 | 980574005 | 3230 | 3235 | 3235 | 3230 | 197 |
| 327 | 20230811 | 133000 | 979937690 | 3230 | 3230 | 3230 | 3230 | 733 |
| 328 | 20230811 | 132900 | 977570100 | 3230 | 3220 | 3230 | 3220 | 301 |
| 329 | 20230811 | 132800 | 976600870 | 3220 | 3225 | 3225 | 3220 | 160 |
| 330 | 20230811 | 132700 | 976085610 | 3235 | 3235 | 3235 | 3235 | 1 |
| 331 | 20230811 | 132600 | 976082375 | 3235 | 3235 | 3235 | 3235 | 1 |
| 332 | 20230811 | 132500 | 976079140 | 3225 | 3225 | 3225 | 3225 | 18 |
| 333 | 20230811 | 132400 | 976021090 | 3235 | 3235 | 3235 | 3235 | 1 |
| 334 | 20230811 | 132300 | 976017855 | 3225 | 3225 | 3225 | 3225 | 2449 |
| 335 | 20230811 | 132200 | 968119830 | 3225 | 3230 | 3230 | 3225 | 200 |
| 336 | 20230811 | 132100 | 967474555 | 3230 | 3235 | 3235 | 3230 | 41 |
| 337 | 20230811 | 132000 | 967341930 | 3235 | 3235 | 3235 | 3235 | 13 |
| 338 | 20230811 | 131900 | 967299875 | 3235 | 3235 | 3235 | 3235 | 321 |
| 339 | 20230811 | 131800 | 966261440 | 3230 | 3235 | 3235 | 3230 | 2 |
| 340 | 20230811 | 131700 | 966254975 | 3235 | 3235 | 3235 | 3235 | 0 |
| 341 | 20230811 | 131600 | 966254975 | 3235 | 3235 | 3235 | 3235 | 1 |
| 342 | 20230811 | 131500 | 966251740 | 3230 | 3230 | 3230 | 3230 | 9 |
| 343 | 20230811 | 131400 | 966222670 | 3230 | 3230 | 3230 | 3230 | 84 |
| 344 | 20230811 | 131300 | 965951350 | 3230 | 3235 | 3235 | 3230 | 640 |
| 345 | 20230811 | 131200 | 963884145 | 3235 | 3235 | 3235 | 3230 | 566 |
| 346 | 20230811 | 131100 | 962055680 | 3230 | 3220 | 3230 | 3220 | 2402 |
| 347 | 20230811 | 131000 | 954304545 | 3225 | 3225 | 3225 | 3225 | 1 |
| 348 | 20230811 | 130900 | 954301320 | 3230 | 3230 | 3230 | 3230 | 0 |
| 349 | 20230811 | 130800 | 954301320 | 3230 | 3230 | 3230 | 3230 | 1 |
| 350 | 20230811 | 130700 | 954298090 | 3230 | 3230 | 3230 | 3230 | 1 |
| 351 | 20230811 | 130600 | 954294860 | 3215 | 3215 | 3215 | 3215 | 0 |
| 352 | 20230811 | 130500 | 954294860 | 3215 | 3230 | 3230 | 3215 | 423 |
| 353 | 20230811 | 130400 | 952934750 | 3230 | 3230 | 3230 | 3230 | 1 |
| 354 | 20230811 | 130300 | 952931520 | 3225 | 3225 | 3225 | 3225 | 101 |
| 355 | 20230811 | 130200 | 952605795 | 3225 | 3230 | 3230 | 3225 | 6 |
| 356 | 20230811 | 130100 | 952586440 | 3225 | 3225 | 3225 | 3225 | 141 |
| 357 | 20230811 | 130000 | 952131715 | 3230 | 3230 | 3230 | 3230 | 1 |
| 358 | 20230811 | 125900 | 952128485 | 3230 | 3230 | 3230 | 3230 | 1 |
| 359 | 20230811 | 125800 | 952125255 | 3230 | 3230 | 3230 | 3230 | 0 |
| 360 | 20230811 | 125700 | 952125255 | 3230 | 3230 | 3230 | 3230 | 1 |
| 361 | 20230811 | 125600 | 952122025 | 3235 | 3235 | 3235 | 3235 | 1 |
| 362 | 20230811 | 125500 | 952118790 | 3235 | 3235 | 3235 | 3235 | 0 |
| 363 | 20230811 | 125400 | 952118790 | 3235 | 3230 | 3235 | 3230 | 1522 |
| 364 | 20230811 | 125300 | 947202660 | 3230 | 3225 | 3230 | 3225 | 6 |
| 365 | 20230811 | 125200 | 947183305 | 3230 | 3230 | 3230 | 3230 | 5 |
| 366 | 20230811 | 125100 | 947167155 | 3230 | 3230 | 3230 | 3230 | 1 |
| 367 | 20230811 | 125000 | 947163925 | 3230 | 3230 | 3230 | 3230 | 55 |
| 368 | 20230811 | 124900 | 946986275 | 3225 | 3225 | 3225 | 3225 | 920 |
| 369 | 20230811 | 124800 | 944019275 | 3225 | 3225 | 3225 | 3225 | 1 |
| 370 | 20230811 | 124700 | 944016050 | 3225 | 3225 | 3225 | 3225 | 0 |
| 371 | 20230811 | 124600 | 944016050 | 3225 | 3225 | 3225 | 3225 | 1 |
| 372 | 20230811 | 124500 | 944012825 | 3225 | 3225 | 3225 | 3225 | 0 |
| 373 | 20230811 | 124400 | 944012825 | 3225 | 3225 | 3225 | 3225 | 1 |
| 374 | 20230811 | 124300 | 944009600 | 3225 | 3225 | 3225 | 3225 | 1 |
| 375 | 20230811 | 124200 | 944006375 | 3215 | 3215 | 3215 | 3215 | 1 |
| 376 | 20230811 | 124100 | 944003160 | 3225 | 3225 | 3225 | 3225 | 1 |
| 377 | 20230811 | 124000 | 943999935 | 3225 | 3225 | 3225 | 3225 | 1 |
| 378 | 20230811 | 123900 | 943996710 | 3210 | 3210 | 3210 | 3210 | 109 |
| 379 | 20230811 | 123800 | 943646820 | 3210 | 3225 | 3225 | 3210 | 332 |
| 380 | 20230811 | 123700 | 942581085 | 3225 | 3225 | 3225 | 3225 | 0 |
| 381 | 20230811 | 123600 | 942581085 | 3225 | 3225 | 3225 | 3200 | 13359 |
| 382 | 20230811 | 123500 | 899756550 | 3240 | 3240 | 3240 | 3240 | 1 |
| 383 | 20230811 | 123400 | 899753310 | 3240 | 3240 | 3240 | 3240 | 0 |
| 384 | 20230811 | 123300 | 899753310 | 3240 | 3240 | 3240 | 3240 | 1 |
| 385 | 20230811 | 123200 | 899750070 | 3240 | 3240 | 3240 | 3240 | 1 |
| 386 | 20230811 | 123100 | 899746830 | 3240 | 3240 | 3240 | 3240 | 0 |
| 387 | 20230811 | 123000 | 899746830 | 3240 | 3240 | 3240 | 3240 | 1 |
| 388 | 20230811 | 122900 | 899743590 | 3240 | 3240 | 3240 | 3240 | 1 |
| 389 | 20230811 | 122800 | 899740350 | 3240 | 3240 | 3240 | 3240 | 0 |
| 390 | 20230811 | 122700 | 899740350 | 3240 | 3240 | 3240 | 3240 | 2 |
| 391 | 20230811 | 122600 | 899733870 | 3240 | 3235 | 3240 | 3235 | 300 |
| 392 | 20230811 | 122500 | 898762870 | 3235 | 3235 | 3235 | 3235 | 1 |
| 393 | 20230811 | 122400 | 898759635 | 3235 | 3235 | 3235 | 3235 | 1 |
| 394 | 20230811 | 122300 | 898756400 | 3210 | 3230 | 3230 | 3210 | 2166 |
| 395 | 20230811 | 122200 | 891792170 | 3225 | 3230 | 3230 | 3225 | 15 |
| 396 | 20230811 | 122100 | 891743780 | 3230 | 3230 | 3230 | 3230 | 1 |
| 397 | 20230811 | 122000 | 891740550 | 3230 | 3230 | 3230 | 3230 | 0 |
| 398 | 20230811 | 121900 | 891740550 | 3230 | 3230 | 3230 | 3230 | 2 |
| 399 | 20230811 | 121800 | 891734090 | 3230 | 3230 | 3230 | 3230 | 0 |
| 400 | 20230811 | 121700 | 891734090 | 3230 | 3230 | 3230 | 3230 | 16 |
| 401 | 20230811 | 121600 | 891682410 | 3230 | 3230 | 3230 | 3230 | 1 |
| 402 | 20230811 | 121500 | 891679180 | 3230 | 3230 | 3230 | 3230 | 0 |
| 403 | 20230811 | 121400 | 891679180 | 3230 | 3230 | 3230 | 3230 | 101 |
| 404 | 20230811 | 121300 | 891352950 | 3230 | 3230 | 3230 | 3230 | 1 |
| 405 | 20230811 | 121200 | 891349720 | 3225 | 3225 | 3225 | 3225 | 160 |
| 406 | 20230811 | 121100 | 890833720 | 3225 | 3230 | 3230 | 3225 | 51 |
| 407 | 20230811 | 121000 | 890669240 | 3230 | 3230 | 3230 | 3230 | 100 |
| 408 | 20230811 | 120900 | 890346240 | 3230 | 3235 | 3235 | 3230 | 324 |
| 409 | 20230811 | 120800 | 889299715 | 3235 | 3235 | 3235 | 3235 | 30 |
| 410 | 20230811 | 120700 | 889202665 | 3230 | 3235 | 3235 | 3230 | 721 |
| 411 | 20230811 | 120600 | 886870235 | 3235 | 3240 | 3240 | 3235 | 102 |
| 412 | 20230811 | 120500 | 886539760 | 3240 | 3240 | 3240 | 3240 | 1 |
| 413 | 20230811 | 120400 | 886536520 | 3235 | 3235 | 3235 | 3235 | 27 |
| 414 | 20230811 | 120300 | 886449175 | 3235 | 3235 | 3235 | 3235 | 1 |
| 415 | 20230811 | 120200 | 886445940 | 3230 | 3230 | 3230 | 3230 | 0 |
| 416 | 20230811 | 120100 | 886445940 | 3230 | 3235 | 3235 | 3230 | 942 |
| 417 | 20230811 | 120000 | 883403110 | 3235 | 3240 | 3240 | 3235 | 325 |
| 418 | 20230811 | 115900 | 882351690 | 3240 | 3235 | 3240 | 3235 | 2 |
| 419 | 20230811 | 115800 | 882345215 | 3240 | 3240 | 3240 | 3240 | 1 |
| 420 | 20230811 | 115700 | 882341975 | 3240 | 3240 | 3240 | 3240 | 1 |
| 421 | 20230811 | 115600 | 882338735 | 3240 | 3240 | 3240 | 3240 | 2 |
| 422 | 20230811 | 115500 | 882332255 | 3235 | 3240 | 3240 | 3235 | 53 |
| 423 | 20230811 | 115400 | 882160785 | 3240 | 3240 | 3240 | 3240 | 0 |
| 424 | 20230811 | 115300 | 882160785 | 3240 | 3240 | 3240 | 3240 | 51 |
| 425 | 20230811 | 115200 | 881995545 | 3240 | 3240 | 3240 | 3240 | 1 |
| 426 | 20230811 | 115100 | 881992305 | 3240 | 3240 | 3240 | 3240 | 100 |
| 427 | 20230811 | 115000 | 881668305 | 3240 | 3240 | 3240 | 3240 | 51 |
| 428 | 20230811 | 114900 | 881503065 | 3235 | 3240 | 3240 | 3235 | 67 |
| 429 | 20230811 | 114800 | 881286315 | 3240 | 3240 | 3240 | 3240 | 0 |
| 430 | 20230811 | 114700 | 881286315 | 3240 | 3245 | 3245 | 3240 | 184 |
| 431 | 20230811 | 114600 | 880690145 | 3240 | 3245 | 3245 | 3240 | 19 |
| 432 | 20230811 | 114500 | 880628580 | 3245 | 3240 | 3245 | 3240 | 169 |
| 433 | 20230811 | 114400 | 880080770 | 3240 | 3240 | 3240 | 3240 | 1 |
| 434 | 20230811 | 114300 | 880077530 | 3240 | 3240 | 3240 | 3240 | 100 |
| 435 | 20230811 | 114200 | 879753530 | 3240 | 3240 | 3240 | 3230 | 20 |
| 436 | 20230811 | 114100 | 879688910 | 3240 | 3240 | 3240 | 3240 | 1 |
| 437 | 20230811 | 114000 | 879685670 | 3240 | 3240 | 3240 | 3240 | 0 |
| 438 | 20230811 | 113900 | 879685670 | 3240 | 3240 | 3240 | 3240 | 101 |
| 439 | 20230811 | 113800 | 879358430 | 3240 | 3240 | 3240 | 3240 | 1 |
| 440 | 20230811 | 113700 | 879355190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 441 | 20230811 | 113600 | 879355190 | 3240 | 3240 | 3240 | 3240 | 4 |
| 442 | 20230811 | 113500 | 879342230 | 3240 | 3240 | 3240 | 3240 | 0 |
| 443 | 20230811 | 113400 | 879342230 | 3240 | 3240 | 3240 | 3240 | 1 |
| 444 | 20230811 | 113300 | 879338990 | 3240 | 3240 | 3240 | 3235 | 24 |
| 445 | 20230811 | 113200 | 879261340 | 3240 | 3240 | 3240 | 3240 | 72 |
| 446 | 20230811 | 113100 | 879028060 | 3240 | 3240 | 3240 | 3240 | 1 |
| 447 | 20230811 | 113000 | 879024820 | 3240 | 3240 | 3240 | 3230 | 118 |
| 448 | 20230811 | 112900 | 878643640 | 3235 | 3235 | 3235 | 3235 | 10 |
| 449 | 20230811 | 112800 | 878611290 | 3240 | 3245 | 3245 | 3240 | 18 |
| 450 | 20230811 | 112700 | 878552965 | 3240 | 3245 | 3245 | 3240 | 3929 |
| 451 | 20230811 | 112600 | 865822860 | 3245 | 3250 | 3250 | 3245 | 52 |
| 452 | 20230811 | 112500 | 865654115 | 3250 | 3250 | 3250 | 3250 | 1 |
| 453 | 20230811 | 112400 | 865650865 | 3250 | 3250 | 3250 | 3250 | 0 |
| 454 | 20230811 | 112300 | 865650865 | 3250 | 3250 | 3250 | 3250 | 1 |
| 455 | 20230811 | 112200 | 865647615 | 3250 | 3250 | 3250 | 3250 | 1 |
| 456 | 20230811 | 112100 | 865644365 | 3250 | 3245 | 3250 | 3245 | 32 |
| 457 | 20230811 | 112000 | 865540515 | 3245 | 3250 | 3250 | 3245 | 3 |
| 458 | 20230811 | 111900 | 865530775 | 3250 | 3245 | 3250 | 3245 | 15 |
| 459 | 20230811 | 111800 | 865482095 | 3250 | 3250 | 3250 | 3250 | 1 |
| 460 | 20230811 | 111700 | 865478845 | 3250 | 3250 | 3250 | 3250 | 2 |
| 461 | 20230811 | 111600 | 865472345 | 3250 | 3250 | 3250 | 3250 | 101 |
| 462 | 20230811 | 111500 | 865144095 | 3250 | 3255 | 3255 | 3250 | 152 |
| 463 | 20230811 | 111400 | 864650090 | 3255 | 3255 | 3255 | 3255 | 1 |
| 464 | 20230811 | 111300 | 864646835 | 3255 | 3255 | 3255 | 3255 | 0 |
| 465 | 20230811 | 111200 | 864646835 | 3255 | 3255 | 3255 | 3255 | 1 |
| 466 | 20230811 | 111100 | 864643580 | 3255 | 3255 | 3255 | 3240 | 4502 |
| 467 | 20230811 | 111000 | 850022655 | 3245 | 3245 | 3245 | 3245 | 2422 |
| 468 | 20230811 | 110900 | 842163265 | 3245 | 3250 | 3255 | 3245 | 1804 |
| 469 | 20230811 | 110800 | 836307790 | 3250 | 3255 | 3255 | 3250 | 1731 |
| 470 | 20230811 | 110700 | 830674010 | 3260 | 3255 | 3260 | 3255 | 301 |
| 471 | 20230811 | 110600 | 829694250 | 3260 | 3260 | 3260 | 3260 | 0 |
| 472 | 20230811 | 110500 | 829694250 | 3260 | 3250 | 3260 | 3250 | 41 |
| 473 | 20230811 | 110400 | 829560740 | 3250 | 3255 | 3255 | 3250 | 31 |
| 474 | 20230811 | 110300 | 829459985 | 3255 | 3260 | 3260 | 3255 | 20 |
| 475 | 20230811 | 110200 | 829394870 | 3255 | 3255 | 3255 | 3255 | 37 |
| 476 | 20230811 | 110100 | 829274435 | 3255 | 3260 | 3260 | 3255 | 123 |
| 477 | 20230811 | 110000 | 828874050 | 3255 | 3255 | 3260 | 3255 | 31 |
| 478 | 20230811 | 105900 | 828773135 | 3260 | 3255 | 3260 | 3255 | 183 |
| 479 | 20230811 | 105800 | 828177465 | 3260 | 3255 | 3260 | 3255 | 3 |
| 480 | 20230811 | 105700 | 828167690 | 3250 | 3250 | 3250 | 3250 | 2572 |
| 481 | 20230811 | 105600 | 819808690 | 3250 | 3250 | 3250 | 3250 | 3 |
| 482 | 20230811 | 105500 | 819798940 | 3250 | 3250 | 3250 | 3245 | 94 |
| 483 | 20230811 | 105400 | 819493640 | 3250 | 3245 | 3250 | 3245 | 278 |
| 484 | 20230811 | 105300 | 818591430 | 3250 | 3250 | 3250 | 3250 | 6 |
| 485 | 20230811 | 105200 | 818571930 | 3250 | 3250 | 3250 | 3250 | 146 |
| 486 | 20230811 | 105100 | 818097430 | 3260 | 3255 | 3260 | 3250 | 5 |
| 487 | 20230811 | 105000 | 818081155 | 3255 | 3255 | 3260 | 3255 | 6 |
| 488 | 20230811 | 104900 | 818061620 | 3260 | 3250 | 3260 | 3245 | 1058 |
| 489 | 20230811 | 104800 | 814623175 | 3260 | 3255 | 3260 | 3255 | 53 |
| 490 | 20230811 | 104700 | 814450655 | 3255 | 3255 | 3255 | 3255 | 2 |
| 491 | 20230811 | 104600 | 814444145 | 3255 | 3255 | 3255 | 3250 | 186 |
| 492 | 20230811 | 104500 | 813838790 | 3255 | 3255 | 3260 | 3255 | 161 |
| 493 | 20230811 | 104400 | 813314640 | 3255 | 3260 | 3265 | 3255 | 3378 |
| 494 | 20230811 | 104300 | 802314120 | 3260 | 3255 | 3260 | 3255 | 2018 |
| 495 | 20230811 | 104200 | 795739945 | 3255 | 3255 | 3255 | 3240 | 1670 |
| 496 | 20230811 | 104100 | 790314675 | 3255 | 3250 | 3255 | 3250 | 479 |
| 497 | 20230811 | 104000 | 788757920 | 3255 | 3255 | 3255 | 3255 | 1395 |
| 498 | 20230811 | 103900 | 784217195 | 3255 | 3255 | 3255 | 3255 | 1 |
| 499 | 20230811 | 103800 | 784213940 | 3255 | 3250 | 3255 | 3250 | 206 |
| 500 | 20230811 | 103700 | 783544410 | 3255 | 3255 | 3255 | 3255 | 53 |
| 501 | 20230811 | 103600 | 783371895 | 3255 | 3255 | 3255 | 3255 | 150 |
| 502 | 20230811 | 103500 | 782883645 | 3255 | 3255 | 3255 | 3255 | 304 |
| 503 | 20230811 | 103400 | 781894125 | 3255 | 3255 | 3255 | 3250 | 1016 |
| 504 | 20230811 | 103300 | 778591445 | 3255 | 3255 | 3255 | 3240 | 1371 |
| 505 | 20230811 | 103200 | 774136620 | 3260 | 3255 | 3260 | 3255 | 232 |
| 506 | 20230811 | 103100 | 773381455 | 3250 | 3255 | 3260 | 3250 | 1225 |
| 507 | 20230811 | 103000 | 769394640 | 3255 | 3255 | 3260 | 3255 | 1144 |
| 508 | 20230811 | 102900 | 765670475 | 3250 | 3255 | 3260 | 3250 | 1206 |
| 509 | 20230811 | 102800 | 761740145 | 3255 | 3250 | 3255 | 3250 | 1153 |
| 510 | 20230811 | 102700 | 757990170 | 3250 | 3255 | 3255 | 3250 | 11 |
| 511 | 20230811 | 102600 | 757954390 | 3255 | 3250 | 3255 | 3250 | 1656 |
| 512 | 20230811 | 102500 | 752567385 | 3230 | 3250 | 3260 | 3225 | 3802 |
| 513 | 20230811 | 102400 | 740214970 | 3260 | 3265 | 3265 | 3255 | 2050 |
| 514 | 20230811 | 102300 | 733527065 | 3260 | 3250 | 3260 | 3250 | 2944 |
| 515 | 20230811 | 102200 | 723938100 | 3250 | 3255 | 3255 | 3250 | 5925 |
| 516 | 20230811 | 102100 | 704681825 | 3250 | 3250 | 3255 | 3250 | 5734 |
| 517 | 20230811 | 102000 | 686040395 | 3250 | 3245 | 3250 | 3245 | 3212 |
| 518 | 20230811 | 101900 | 675617450 | 3245 | 3245 | 3245 | 3245 | 1 |
| 519 | 20230811 | 101800 | 675614205 | 3240 | 3235 | 3245 | 3235 | 6156 |
| 520 | 20230811 | 101700 | 655680465 | 3230 | 3230 | 3230 | 3230 | 431 |
| 521 | 20230811 | 101600 | 654288335 | 3230 | 3230 | 3230 | 3220 | 21 |
| 522 | 20230811 | 101500 | 654220525 | 3230 | 3230 | 3230 | 3230 | 101 |
| 523 | 20230811 | 101400 | 653894295 | 3230 | 3230 | 3230 | 3230 | 0 |
| 524 | 20230811 | 101300 | 653894295 | 3230 | 3230 | 3230 | 3230 | 1 |
| 525 | 20230811 | 101200 | 653891065 | 3230 | 3230 | 3230 | 3230 | 10 |
| 526 | 20230811 | 101100 | 653858765 | 3220 | 3220 | 3220 | 3220 | 120 |
| 527 | 20230811 | 101000 | 653472365 | 3225 | 3225 | 3225 | 3225 | 513 |
| 528 | 20230811 | 100900 | 651817940 | 3225 | 3225 | 3225 | 3225 | 460 |
| 529 | 20230811 | 100800 | 650334440 | 3230 | 3230 | 3230 | 3230 | 161 |
| 530 | 20230811 | 100700 | 649814410 | 3230 | 3230 | 3230 | 3230 | 2 |
| 531 | 20230811 | 100600 | 649807950 | 3225 | 3225 | 3225 | 3225 | 0 |
| 532 | 20230811 | 100500 | 649807950 | 3225 | 3220 | 3230 | 3220 | 141 |
| 533 | 20230811 | 100400 | 649353895 | 3220 | 3235 | 3235 | 3220 | 2196 |
| 534 | 20230811 | 100300 | 642282580 | 3235 | 3235 | 3235 | 3235 | 51 |
| 535 | 20230811 | 100200 | 642117595 | 3235 | 3235 | 3235 | 3235 | 1 |
| 536 | 20230811 | 100100 | 642114360 | 3220 | 3220 | 3220 | 3220 | 103 |
| 537 | 20230811 | 100000 | 641782700 | 3240 | 3240 | 3240 | 3240 | 1 |
| 538 | 20230811 | 095900 | 641779460 | 3235 | 3235 | 3235 | 3235 | 2327 |
| 539 | 20230811 | 095800 | 634251615 | 3235 | 3220 | 3235 | 3210 | 128 |
| 540 | 20230811 | 095700 | 633839140 | 3235 | 3220 | 3235 | 3215 | 49 |
| 541 | 20230811 | 095600 | 633681370 | 3220 | 3225 | 3235 | 3220 | 1177 |
| 542 | 20230811 | 095500 | 629891290 | 3225 | 3225 | 3235 | 3225 | 365 |
| 543 | 20230811 | 095400 | 628713250 | 3225 | 3220 | 3235 | 3220 | 447 |
| 544 | 20230811 | 095300 | 627272090 | 3220 | 3220 | 3220 | 3220 | 1526 |
| 545 | 20230811 | 095200 | 622358370 | 3235 | 3230 | 3235 | 3220 | 109 |
| 546 | 20230811 | 095100 | 622006590 | 3235 | 3230 | 3240 | 3230 | 98 |
| 547 | 20230811 | 095000 | 621689775 | 3240 | 3230 | 3240 | 3230 | 7164 |
| 548 | 20230811 | 094900 | 598513410 | 3220 | 3230 | 3230 | 3220 | 1803 |
| 549 | 20230811 | 094800 | 592703390 | 3225 | 3225 | 3225 | 3215 | 352 |
| 550 | 20230811 | 094700 | 591569740 | 3215 | 3210 | 3215 | 3210 | 512 |
| 551 | 20230811 | 094600 | 589926160 | 3205 | 3230 | 3230 | 3205 | 2364 |
| 552 | 20230811 | 094500 | 582339645 | 3230 | 3230 | 3230 | 3230 | 130 |
| 553 | 20230811 | 094400 | 581919745 | 3230 | 3230 | 3230 | 3230 | 22 |
| 554 | 20230811 | 094300 | 581848685 | 3215 | 3230 | 3230 | 3215 | 139 |
| 555 | 20230811 | 094200 | 581401170 | 3215 | 3215 | 3215 | 3210 | 697 |
| 556 | 20230811 | 094100 | 579163000 | 3235 | 3225 | 3235 | 3210 | 380 |
| 557 | 20230811 | 094000 | 577940545 | 3215 | 3220 | 3220 | 3215 | 121 |
| 558 | 20230811 | 093900 | 577551525 | 3215 | 3220 | 3220 | 3215 | 59 |
| 559 | 20230811 | 093800 | 577361795 | 3215 | 3230 | 3230 | 3215 | 1875 |
| 560 | 20230811 | 093700 | 571333615 | 3215 | 3230 | 3230 | 3215 | 758 |
| 561 | 20230811 | 093600 | 568895645 | 3225 | 3225 | 3225 | 3215 | 1691 |
| 562 | 20230811 | 093500 | 563446075 | 3225 | 3235 | 3235 | 3225 | 172 |
| 563 | 20230811 | 093400 | 562891120 | 3235 | 3215 | 3235 | 3215 | 8750 |
| 564 | 20230811 | 093300 | 534758630 | 3215 | 3230 | 3235 | 3215 | 2877 |
| 565 | 20230811 | 093200 | 525490170 | 3230 | 3235 | 3235 | 3230 | 2058 |
| 566 | 20230811 | 093100 | 518838740 | 3230 | 3235 | 3235 | 3225 | 540 |
| 567 | 20230811 | 093000 | 517097015 | 3235 | 3225 | 3235 | 3215 | 958 |
| 568 | 20230811 | 092900 | 514010070 | 3215 | 3230 | 3230 | 3215 | 811 |
| 569 | 20230811 | 092800 | 511402015 | 3230 | 3220 | 3230 | 3220 | 137 |
| 570 | 20230811 | 092700 | 510960605 | 3230 | 3230 | 3230 | 3230 | 505 |
| 571 | 20230811 | 092600 | 509329455 | 3220 | 3225 | 3235 | 3220 | 53 |
| 572 | 20230811 | 092500 | 509158775 | 3235 | 3235 | 3250 | 3210 | 4515 |
| 573 | 20230811 | 092400 | 494580790 | 3235 | 3235 | 3235 | 3220 | 1113 |
| 574 | 20230811 | 092300 | 490993330 | 3225 | 3230 | 3240 | 3225 | 811 |
| 575 | 20230811 | 092200 | 488375255 | 3225 | 3240 | 3240 | 3225 | 1833 |
| 576 | 20230811 | 092100 | 482455350 | 3230 | 3250 | 3250 | 3230 | 424 |
| 577 | 20230811 | 092000 | 481080880 | 3240 | 3255 | 3255 | 3240 | 866 |
| 578 | 20230811 | 091900 | 478271210 | 3255 | 3235 | 3255 | 3235 | 1502 |
| 579 | 20230811 | 091800 | 473405230 | 3235 | 3235 | 3240 | 3230 | 1422 |
| 580 | 20230811 | 091700 | 468801565 | 3235 | 3240 | 3240 | 3235 | 553 |
| 581 | 20230811 | 091600 | 467011040 | 3240 | 3240 | 3245 | 3235 | 2108 |
| 582 | 20230811 | 091500 | 460181145 | 3245 | 3250 | 3250 | 3205 | 3440 |
| 583 | 20230811 | 091400 | 449085350 | 3245 | 3255 | 3260 | 3240 | 4691 |
| 584 | 20230811 | 091300 | 433825050 | 3255 | 3240 | 3260 | 3235 | 21965 |
| 585 | 20230811 | 091200 | 362334960 | 3235 | 3235 | 3235 | 3225 | 1426 |
| 586 | 20230811 | 091100 | 357722450 | 3235 | 3245 | 3245 | 3230 | 6232 |
| 587 | 20230811 | 091000 | 337573655 | 3245 | 3225 | 3250 | 3225 | 8598 |
| 588 | 20230811 | 090900 | 309734500 | 3225 | 3235 | 3235 | 3225 | 2055 |
| 589 | 20230811 | 090800 | 303091350 | 3240 | 3225 | 3250 | 3225 | 17976 |
| 590 | 20230811 | 090700 | 244947365 | 3215 | 3230 | 3230 | 3215 | 4267 |
| 591 | 20230811 | 090600 | 231205615 | 3225 | 3225 | 3225 | 3215 | 2216 |
| 592 | 20230811 | 090500 | 224063210 | 3225 | 3220 | 3230 | 3215 | 3944 |
| 593 | 20230811 | 090400 | 211362040 | 3220 | 3195 | 3230 | 3180 | 10680 |
| 594 | 20230811 | 090300 | 177027175 | 3180 | 3195 | 3195 | 3180 | 7364 |
| 595 | 20230811 | 090200 | 153570610 | 3185 | 3195 | 3210 | 3185 | 2890 |
| 596 | 20230811 | 090100 | 144331850 | 3195 | 3205 | 3220 | 3180 | 8177 |
| 597 | 20230811 | 090000 | 118173180 | 3205 | 3185 | 3205 | 3150 | 35730 |