29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 3 | 20230809 | 185100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230809 | 185000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230809 | 184900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230809 | 184800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230809 | 184700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230809 | 184600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230809 | 184500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230809 | 184400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230809 | 184300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230809 | 184200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230809 | 184100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230809 | 184000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230809 | 183900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230809 | 183800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230809 | 183700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230809 | 183600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230809 | 183500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230809 | 183400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230809 | 183300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230809 | 183200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230809 | 183100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230809 | 183000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230809 | 182900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230809 | 182800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230809 | 182700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230809 | 182600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230809 | 182500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230809 | 182400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230809 | 182300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230809 | 182200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 33 | 20230809 | 182100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230809 | 182000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230809 | 181900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230809 | 181800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230809 | 181700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230809 | 181600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230809 | 181500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230809 | 181400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230809 | 181300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230809 | 181200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230809 | 181100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230809 | 181000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230809 | 180900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230809 | 180800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230809 | 180700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230809 | 180600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230809 | 180500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230809 | 180400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230809 | 180300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230809 | 180200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230809 | 180100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230809 | 180000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230809 | 175900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230809 | 175800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230809 | 175700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230809 | 175600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230809 | 175500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230809 | 175400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230809 | 175300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230809 | 175200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 63 | 20230809 | 175100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230809 | 175000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230809 | 174900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230809 | 174800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230809 | 174700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230809 | 174600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230809 | 174500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230809 | 174400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230809 | 174300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230809 | 174200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230809 | 174100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230809 | 174000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230809 | 173900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230809 | 173800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230809 | 173700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230809 | 173600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230809 | 173500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230809 | 173400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230809 | 173300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230809 | 173200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230809 | 173100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230809 | 173000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230809 | 172900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230809 | 172800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230809 | 172700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230809 | 172600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230809 | 172500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230809 | 172400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230809 | 172300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230809 | 172200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 93 | 20230809 | 172100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230809 | 172000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230809 | 171900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230809 | 171800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230809 | 171700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230809 | 171600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230809 | 171500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230809 | 171400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230809 | 171300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230809 | 171200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230809 | 171100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230809 | 171000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230809 | 170900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230809 | 170800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230809 | 170700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230809 | 170600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230809 | 170500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230809 | 170400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230809 | 170300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230809 | 170200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230809 | 170100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230809 | 170000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230809 | 165900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230809 | 165800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230809 | 165700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230809 | 165600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230809 | 165500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230809 | 165400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230809 | 165300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230809 | 165200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 123 | 20230809 | 165100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230809 | 165000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230809 | 164900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230809 | 164800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230809 | 164700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230809 | 164600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230809 | 164500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230809 | 164400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230809 | 164300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230809 | 164200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230809 | 164100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230809 | 164000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230809 | 163900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230809 | 163800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230809 | 163700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230809 | 163600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230809 | 163500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230809 | 163400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230809 | 163300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230809 | 163200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230809 | 163100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230809 | 163000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230809 | 162900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230809 | 162800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230809 | 162700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230809 | 162600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230809 | 162500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230809 | 162400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230809 | 162300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230809 | 162200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 153 | 20230809 | 162100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230809 | 162000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230809 | 161900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230809 | 161800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230809 | 161700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230809 | 161600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230809 | 161500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230809 | 161400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230809 | 161300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230809 | 161200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230809 | 161100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230809 | 161000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230809 | 160900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230809 | 160800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230809 | 160700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230809 | 160600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230809 | 160500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230809 | 160400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230809 | 160300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230809 | 160200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230809 | 160100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230809 | 160000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230809 | 155900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230809 | 155800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230809 | 155700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230809 | 155600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230809 | 155500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230809 | 155400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230809 | 155300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230809 | 155200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 183 | 20230809 | 155100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230809 | 155000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230809 | 154900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230809 | 154800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230809 | 154700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230809 | 154600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230809 | 154500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230809 | 154400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230809 | 154300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230809 | 154200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230809 | 154100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230809 | 154000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230809 | 153900 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230809 | 153800 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230809 | 153700 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230809 | 153600 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230809 | 153500 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230809 | 153400 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230809 | 153300 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230809 | 153200 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230809 | 153100 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230809 | 153000 | 3545790035 | 2425 | 2425 | 2425 | 2425 | 37189 |
| 205 | 20230809 | 152900 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230809 | 152800 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230809 | 152700 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230809 | 152600 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230809 | 152500 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20230809 | 152400 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20230809 | 152300 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20230809 | 152200 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 213 | 20230809 | 152100 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20230809 | 152000 | 3455606710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20230809 | 151900 | 3455606710 | 2425 | 2425 | 2425 | 2415 | 5653 |
| 216 | 20230809 | 151800 | 3441928275 | 2425 | 2415 | 2425 | 2415 | 598 |
| 217 | 20230809 | 151700 | 3440481100 | 2420 | 2415 | 2425 | 2415 | 11440 |
| 218 | 20230809 | 151600 | 3412799415 | 2415 | 2415 | 2415 | 2410 | 6726 |
| 219 | 20230809 | 151500 | 3396561125 | 2415 | 2415 | 2415 | 2410 | 1855 |
| 220 | 20230809 | 151400 | 3392090180 | 2415 | 2415 | 2415 | 2415 | 50 |
| 221 | 20230809 | 151300 | 3391969430 | 2415 | 2410 | 2415 | 2410 | 2432 |
| 222 | 20230809 | 151200 | 3386097955 | 2415 | 2415 | 2415 | 2410 | 53 |
| 223 | 20230809 | 151100 | 3385970195 | 2415 | 2415 | 2415 | 2415 | 38 |
| 224 | 20230809 | 151000 | 3385878425 | 2415 | 2410 | 2415 | 2410 | 308 |
| 225 | 20230809 | 150900 | 3385135905 | 2415 | 2410 | 2415 | 2405 | 1509 |
| 226 | 20230809 | 150800 | 3381500435 | 2405 | 2410 | 2410 | 2405 | 158 |
| 227 | 20230809 | 150700 | 3381120370 | 2410 | 2405 | 2410 | 2400 | 8050 |
| 228 | 20230809 | 150600 | 3361756900 | 2405 | 2405 | 2405 | 2400 | 1918 |
| 229 | 20230809 | 150500 | 3357153620 | 2405 | 2405 | 2405 | 2395 | 3166 |
| 230 | 20230809 | 150400 | 3349565220 | 2400 | 2405 | 2410 | 2395 | 47523 |
| 231 | 20230809 | 150300 | 3235622355 | 2405 | 2405 | 2410 | 2405 | 3147 |
| 232 | 20230809 | 150200 | 3228053815 | 2410 | 2415 | 2415 | 2405 | 1106 |
| 233 | 20230809 | 150100 | 3225391335 | 2410 | 2410 | 2415 | 2405 | 2328 |
| 234 | 20230809 | 150000 | 3219787455 | 2415 | 2405 | 2415 | 2405 | 815 |
| 235 | 20230809 | 145900 | 3217824685 | 2410 | 2410 | 2410 | 2405 | 63 |
| 236 | 20230809 | 145800 | 3217673110 | 2415 | 2410 | 2415 | 2410 | 411 |
| 237 | 20230809 | 145700 | 3216682595 | 2415 | 2410 | 2415 | 2405 | 871 |
| 238 | 20230809 | 145600 | 3214586850 | 2415 | 2415 | 2415 | 2410 | 2309 |
| 239 | 20230809 | 145500 | 3209019425 | 2410 | 2410 | 2415 | 2410 | 8930 |
| 240 | 20230809 | 145400 | 3187479190 | 2415 | 2410 | 2415 | 2410 | 12 |
| 241 | 20230809 | 145300 | 3187450215 | 2410 | 2415 | 2415 | 2410 | 1799 |
| 242 | 20230809 | 145200 | 3183114470 | 2415 | 2420 | 2420 | 2410 | 6637 |
| 243 | 20230809 | 145100 | 3167087695 | 2415 | 2415 | 2420 | 2415 | 110 |
| 244 | 20230809 | 145000 | 3166822030 | 2420 | 2415 | 2420 | 2415 | 716 |
| 245 | 20230809 | 144900 | 3165092885 | 2415 | 2415 | 2420 | 2415 | 1229 |
| 246 | 20230809 | 144800 | 3162124840 | 2415 | 2415 | 2420 | 2415 | 1810 |
| 247 | 20230809 | 144700 | 3157752405 | 2420 | 2420 | 2420 | 2420 | 1 |
| 248 | 20230809 | 144600 | 3157749985 | 2415 | 2415 | 2420 | 2410 | 4946 |
| 249 | 20230809 | 144500 | 3145805415 | 2415 | 2420 | 2420 | 2410 | 236 |
| 250 | 20230809 | 144400 | 3145235975 | 2415 | 2415 | 2420 | 2415 | 3 |
| 251 | 20230809 | 144300 | 3145228725 | 2420 | 2420 | 2420 | 2420 | 0 |
| 252 | 20230809 | 144200 | 3145228725 | 2420 | 2420 | 2420 | 2420 | 2 |
| 253 | 20230809 | 144100 | 3145223885 | 2420 | 2415 | 2420 | 2415 | 2653 |
| 254 | 20230809 | 144000 | 3138816630 | 2420 | 2420 | 2420 | 2420 | 1 |
| 255 | 20230809 | 143900 | 3138814210 | 2425 | 2425 | 2425 | 2425 | 1297 |
| 256 | 20230809 | 143800 | 3135668985 | 2425 | 2425 | 2425 | 2425 | 1391 |
| 257 | 20230809 | 143700 | 3132295810 | 2420 | 2425 | 2425 | 2420 | 1445 |
| 258 | 20230809 | 143600 | 3128796515 | 2425 | 2425 | 2425 | 2425 | 700 |
| 259 | 20230809 | 143500 | 3127099015 | 2425 | 2420 | 2425 | 2420 | 1083 |
| 260 | 20230809 | 143400 | 3124477150 | 2420 | 2425 | 2425 | 2410 | 12198 |
| 261 | 20230809 | 143300 | 3095050865 | 2420 | 2420 | 2425 | 2420 | 1501 |
| 262 | 20230809 | 143200 | 3091418440 | 2425 | 2430 | 2435 | 2420 | 20807 |
| 263 | 20230809 | 143100 | 3040919235 | 2430 | 2435 | 2435 | 2425 | 4738 |
| 264 | 20230809 | 143000 | 3029408380 | 2435 | 2430 | 2435 | 2425 | 2769 |
| 265 | 20230809 | 142900 | 3022668665 | 2435 | 2430 | 2435 | 2430 | 5265 |
| 266 | 20230809 | 142800 | 3009852615 | 2435 | 2430 | 2435 | 2430 | 2 |
| 267 | 20230809 | 142700 | 3009847750 | 2430 | 2430 | 2435 | 2425 | 7470 |
| 268 | 20230809 | 142600 | 2991725610 | 2435 | 2435 | 2435 | 2425 | 1448 |
| 269 | 20230809 | 142500 | 2988207905 | 2430 | 2430 | 2435 | 2430 | 2002 |
| 270 | 20230809 | 142400 | 2983343035 | 2430 | 2430 | 2435 | 2425 | 1126 |
| 271 | 20230809 | 142300 | 2980612205 | 2435 | 2430 | 2435 | 2430 | 12222 |
| 272 | 20230809 | 142200 | 2950912735 | 2435 | 2435 | 2440 | 2435 | 9206 |
| 273 | 20230809 | 142100 | 2928477870 | 2435 | 2435 | 2435 | 2430 | 7845 |
| 274 | 20230809 | 142000 | 2909379920 | 2440 | 2440 | 2440 | 2440 | 321 |
| 275 | 20230809 | 141900 | 2908596680 | 2440 | 2435 | 2445 | 2435 | 8978 |
| 276 | 20230809 | 141800 | 2886683690 | 2435 | 2440 | 2440 | 2435 | 12376 |
| 277 | 20230809 | 141700 | 2856500400 | 2440 | 2440 | 2445 | 2435 | 20698 |
| 278 | 20230809 | 141600 | 2806047785 | 2440 | 2435 | 2440 | 2430 | 5098 |
| 279 | 20230809 | 141500 | 2793633755 | 2440 | 2425 | 2440 | 2420 | 15222 |
| 280 | 20230809 | 141400 | 2756643330 | 2420 | 2430 | 2430 | 2420 | 3378 |
| 281 | 20230809 | 141300 | 2748456160 | 2425 | 2425 | 2430 | 2425 | 4460 |
| 282 | 20230809 | 141200 | 2737639780 | 2430 | 2420 | 2430 | 2420 | 1008 |
| 283 | 20230809 | 141100 | 2735190370 | 2430 | 2420 | 2430 | 2420 | 2808 |
| 284 | 20230809 | 141000 | 2728372820 | 2430 | 2430 | 2430 | 2425 | 10452 |
| 285 | 20230809 | 140900 | 2703017575 | 2435 | 2430 | 2440 | 2430 | 13637 |
| 286 | 20230809 | 140800 | 2669838020 | 2430 | 2410 | 2430 | 2410 | 20766 |
| 287 | 20230809 | 140700 | 2619541335 | 2410 | 2410 | 2410 | 2410 | 4612 |
| 288 | 20230809 | 140600 | 2608426415 | 2415 | 2410 | 2415 | 2410 | 10677 |
| 289 | 20230809 | 140500 | 2582641850 | 2415 | 2410 | 2415 | 2405 | 3423 |
| 290 | 20230809 | 140400 | 2574375930 | 2415 | 2410 | 2415 | 2400 | 5152 |
| 291 | 20230809 | 140300 | 2561970015 | 2415 | 2405 | 2415 | 2405 | 640 |
| 292 | 20230809 | 140200 | 2560429495 | 2415 | 2415 | 2415 | 2410 | 747 |
| 293 | 20230809 | 140100 | 2558625520 | 2410 | 2405 | 2410 | 2405 | 3171 |
| 294 | 20230809 | 140000 | 2550984280 | 2405 | 2415 | 2415 | 2405 | 3556 |
| 295 | 20230809 | 135900 | 2542410280 | 2420 | 2410 | 2420 | 2405 | 5633 |
| 296 | 20230809 | 135800 | 2528821800 | 2410 | 2405 | 2410 | 2400 | 2808 |
| 297 | 20230809 | 135700 | 2522068330 | 2405 | 2405 | 2405 | 2395 | 562 |
| 298 | 20230809 | 135600 | 2520718685 | 2405 | 2400 | 2415 | 2400 | 38036 |
| 299 | 20230809 | 135500 | 2429118065 | 2400 | 2390 | 2400 | 2390 | 10132 |
| 300 | 20230809 | 135400 | 2404852220 | 2390 | 2385 | 2390 | 2385 | 192 |
| 301 | 20230809 | 135300 | 2404393350 | 2385 | 2385 | 2390 | 2375 | 52098 |
| 302 | 20230809 | 135200 | 2280479540 | 2395 | 2380 | 2395 | 2380 | 10848 |
| 303 | 20230809 | 135100 | 2254566530 | 2380 | 2380 | 2385 | 2375 | 28333 |
| 304 | 20230809 | 135000 | 2187133995 | 2385 | 2385 | 2385 | 2380 | 766 |
| 305 | 20230809 | 134900 | 2185307145 | 2385 | 2390 | 2390 | 2380 | 3614 |
| 306 | 20230809 | 134800 | 2176696330 | 2390 | 2390 | 2390 | 2390 | 13 |
| 307 | 20230809 | 134700 | 2176665260 | 2380 | 2390 | 2400 | 2380 | 22952 |
| 308 | 20230809 | 134600 | 2121680840 | 2400 | 2390 | 2405 | 2385 | 17977 |
| 309 | 20230809 | 134500 | 2078629860 | 2395 | 2395 | 2400 | 2390 | 8240 |
| 310 | 20230809 | 134400 | 2058874480 | 2390 | 2390 | 2395 | 2380 | 697 |
| 311 | 20230809 | 134300 | 2057208390 | 2380 | 2395 | 2400 | 2375 | 37917 |
| 312 | 20230809 | 134200 | 1966801895 | 2400 | 2395 | 2400 | 2395 | 1770 |
| 313 | 20230809 | 134100 | 1962554330 | 2400 | 2395 | 2410 | 2390 | 9391 |
| 314 | 20230809 | 134000 | 1939989230 | 2390 | 2390 | 2395 | 2390 | 683 |
| 315 | 20230809 | 133900 | 1938353905 | 2395 | 2390 | 2400 | 2390 | 540 |
| 316 | 20230809 | 133800 | 1937061975 | 2400 | 2400 | 2400 | 2385 | 7956 |
| 317 | 20230809 | 133700 | 1918020080 | 2385 | 2405 | 2405 | 2385 | 20821 |
| 318 | 20230809 | 133600 | 1868210565 | 2390 | 2390 | 2405 | 2390 | 6872 |
| 319 | 20230809 | 133500 | 1851745360 | 2395 | 2400 | 2405 | 2390 | 4439 |
| 320 | 20230809 | 133400 | 1841104845 | 2405 | 2395 | 2410 | 2385 | 24201 |
| 321 | 20230809 | 133300 | 1783024705 | 2385 | 2395 | 2395 | 2380 | 10297 |
| 322 | 20230809 | 133200 | 1758367440 | 2395 | 2395 | 2395 | 2390 | 102 |
| 323 | 20230809 | 133100 | 1758123650 | 2390 | 2385 | 2390 | 2385 | 8794 |
| 324 | 20230809 | 133000 | 1737114880 | 2385 | 2385 | 2385 | 2385 | 6 |
| 325 | 20230809 | 132900 | 1737100570 | 2385 | 2385 | 2385 | 2385 | 4 |
| 326 | 20230809 | 132800 | 1737091030 | 2385 | 2380 | 2385 | 2380 | 109 |
| 327 | 20230809 | 132700 | 1736831090 | 2385 | 2380 | 2385 | 2380 | 179 |
| 328 | 20230809 | 132600 | 1736405060 | 2385 | 2380 | 2385 | 2380 | 31 |
| 329 | 20230809 | 132500 | 1736331275 | 2385 | 2380 | 2385 | 2380 | 1299 |
| 330 | 20230809 | 132400 | 1733239640 | 2385 | 2385 | 2385 | 2385 | 480 |
| 331 | 20230809 | 132300 | 1732094840 | 2380 | 2380 | 2385 | 2375 | 835 |
| 332 | 20230809 | 132200 | 1730110030 | 2385 | 2380 | 2390 | 2375 | 126 |
| 333 | 20230809 | 132100 | 1729810600 | 2390 | 2390 | 2390 | 2380 | 3180 |
| 334 | 20230809 | 132000 | 1722217500 | 2390 | 2385 | 2390 | 2385 | 5 |
| 335 | 20230809 | 131900 | 1722205570 | 2385 | 2390 | 2390 | 2380 | 1711 |
| 336 | 20230809 | 131800 | 1718126805 | 2390 | 2395 | 2395 | 2385 | 4385 |
| 337 | 20230809 | 131700 | 1707661060 | 2390 | 2390 | 2390 | 2380 | 4660 |
| 338 | 20230809 | 131600 | 1696526095 | 2395 | 2375 | 2395 | 2375 | 24979 |
| 339 | 20230809 | 131500 | 1636883140 | 2380 | 2375 | 2380 | 2375 | 6460 |
| 340 | 20230809 | 131400 | 1621522155 | 2375 | 2370 | 2375 | 2370 | 51 |
| 341 | 20230809 | 131300 | 1621401140 | 2375 | 2375 | 2375 | 2375 | 156 |
| 342 | 20230809 | 131200 | 1621030640 | 2375 | 2375 | 2375 | 2370 | 2747 |
| 343 | 20230809 | 131100 | 1614506565 | 2380 | 2380 | 2380 | 2375 | 722 |
| 344 | 20230809 | 131000 | 1612788715 | 2380 | 2380 | 2380 | 2380 | 1530 |
| 345 | 20230809 | 130900 | 1609147315 | 2380 | 2375 | 2380 | 2375 | 343 |
| 346 | 20230809 | 130800 | 1608332625 | 2380 | 2375 | 2380 | 2370 | 4919 |
| 347 | 20230809 | 130700 | 1596650045 | 2375 | 2380 | 2380 | 2370 | 268 |
| 348 | 20230809 | 130600 | 1596013590 | 2375 | 2370 | 2375 | 2365 | 26955 |
| 349 | 20230809 | 130500 | 1532050190 | 2370 | 2370 | 2370 | 2365 | 5054 |
| 350 | 20230809 | 130400 | 1520097215 | 2365 | 2360 | 2365 | 2360 | 9173 |
| 351 | 20230809 | 130300 | 1498403570 | 2365 | 2365 | 2365 | 2360 | 111 |
| 352 | 20230809 | 130200 | 1498141555 | 2365 | 2365 | 2365 | 2365 | 442 |
| 353 | 20230809 | 130100 | 1497096225 | 2360 | 2360 | 2365 | 2360 | 4597 |
| 354 | 20230809 | 130000 | 1486246945 | 2365 | 2360 | 2365 | 2355 | 10259 |
| 355 | 20230809 | 125900 | 1462040850 | 2360 | 2350 | 2360 | 2350 | 773 |
| 356 | 20230809 | 125800 | 1460220720 | 2355 | 2350 | 2355 | 2350 | 1767 |
| 357 | 20230809 | 125700 | 1456063265 | 2355 | 2355 | 2360 | 2355 | 1456 |
| 358 | 20230809 | 125600 | 1452634080 | 2355 | 2355 | 2360 | 2355 | 2001 |
| 359 | 20230809 | 125500 | 1447921720 | 2355 | 2360 | 2360 | 2345 | 832 |
| 360 | 20230809 | 125400 | 1445962960 | 2355 | 2350 | 2355 | 2350 | 9277 |
| 361 | 20230809 | 125300 | 1424121260 | 2350 | 2345 | 2350 | 2345 | 1720 |
| 362 | 20230809 | 125200 | 1420083510 | 2350 | 2355 | 2355 | 2350 | 354 |
| 363 | 20230809 | 125100 | 1419251605 | 2355 | 2350 | 2355 | 2350 | 827 |
| 364 | 20230809 | 125000 | 1417308150 | 2350 | 2350 | 2350 | 2350 | 1297 |
| 365 | 20230809 | 124900 | 1414260200 | 2350 | 2340 | 2350 | 2340 | 8003 |
| 366 | 20230809 | 124800 | 1395493160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 367 | 20230809 | 124700 | 1395493160 | 2350 | 2340 | 2350 | 2340 | 2 |
| 368 | 20230809 | 124600 | 1395488470 | 2350 | 2350 | 2350 | 2350 | 0 |
| 369 | 20230809 | 124500 | 1395488470 | 2350 | 2350 | 2350 | 2350 | 16 |
| 370 | 20230809 | 124400 | 1395450870 | 2350 | 2350 | 2350 | 2350 | 67 |
| 371 | 20230809 | 124300 | 1395293420 | 2350 | 2350 | 2350 | 2350 | 0 |
| 372 | 20230809 | 124200 | 1395293420 | 2350 | 2350 | 2350 | 2350 | 10000 |
| 373 | 20230809 | 124100 | 1371793420 | 2350 | 2350 | 2350 | 2350 | 34 |
| 374 | 20230809 | 124000 | 1371713520 | 2350 | 2345 | 2350 | 2310 | 31281 |
| 375 | 20230809 | 123900 | 1298874660 | 2350 | 2350 | 2355 | 2350 | 1218 |
| 376 | 20230809 | 123800 | 1296012355 | 2355 | 2355 | 2355 | 2350 | 209 |
| 377 | 20230809 | 123700 | 1295520690 | 2355 | 2350 | 2355 | 2350 | 1567 |
| 378 | 20230809 | 123600 | 1291838230 | 2355 | 2355 | 2355 | 2355 | 1 |
| 379 | 20230809 | 123500 | 1291835875 | 2350 | 2350 | 2350 | 2345 | 4006 |
| 380 | 20230809 | 123400 | 1282426775 | 2350 | 2350 | 2350 | 2345 | 95 |
| 381 | 20230809 | 123300 | 1282203775 | 2350 | 2350 | 2350 | 2345 | 127 |
| 382 | 20230809 | 123200 | 1281905930 | 2350 | 2345 | 2350 | 2345 | 2882 |
| 383 | 20230809 | 123100 | 1275147635 | 2345 | 2345 | 2345 | 2345 | 0 |
| 384 | 20230809 | 123000 | 1275147635 | 2345 | 2340 | 2345 | 2340 | 51 |
| 385 | 20230809 | 122900 | 1275028290 | 2345 | 2345 | 2345 | 2345 | 401 |
| 386 | 20230809 | 122800 | 1274087945 | 2345 | 2345 | 2345 | 2345 | 680 |
| 387 | 20230809 | 122700 | 1272493345 | 2345 | 2340 | 2350 | 2340 | 2617 |
| 388 | 20230809 | 122600 | 1266356690 | 2345 | 2345 | 2350 | 2345 | 279 |
| 389 | 20230809 | 122500 | 1265702430 | 2345 | 2345 | 2345 | 2345 | 1027 |
| 390 | 20230809 | 122400 | 1263294115 | 2345 | 2350 | 2350 | 2345 | 1248 |
| 391 | 20230809 | 122300 | 1260367355 | 2350 | 2350 | 2350 | 2350 | 330 |
| 392 | 20230809 | 122200 | 1259591855 | 2350 | 2345 | 2350 | 2335 | 4572 |
| 393 | 20230809 | 122100 | 1248885885 | 2340 | 2340 | 2340 | 2340 | 50 |
| 394 | 20230809 | 122000 | 1248768885 | 2345 | 2345 | 2345 | 2340 | 744 |
| 395 | 20230809 | 121900 | 1247024580 | 2345 | 2345 | 2345 | 2345 | 0 |
| 396 | 20230809 | 121800 | 1247024580 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 397 | 20230809 | 121700 | 1244679580 | 2345 | 2345 | 2345 | 2345 | 1 |
| 398 | 20230809 | 121600 | 1244677235 | 2345 | 2345 | 2350 | 2345 | 1072 |
| 399 | 20230809 | 121500 | 1242163390 | 2345 | 2345 | 2345 | 2345 | 4 |
| 400 | 20230809 | 121400 | 1242154010 | 2350 | 2350 | 2350 | 2350 | 429 |
| 401 | 20230809 | 121300 | 1241145860 | 2350 | 2350 | 2350 | 2350 | 0 |
| 402 | 20230809 | 121200 | 1241145860 | 2350 | 2350 | 2350 | 2350 | 39 |
| 403 | 20230809 | 121100 | 1241054210 | 2355 | 2350 | 2355 | 2350 | 10051 |
| 404 | 20230809 | 121000 | 1217434355 | 2350 | 2350 | 2355 | 2345 | 5035 |
| 405 | 20230809 | 120900 | 1205602220 | 2350 | 2350 | 2350 | 2350 | 0 |
| 406 | 20230809 | 120800 | 1205602220 | 2350 | 2350 | 2350 | 2350 | 0 |
| 407 | 20230809 | 120700 | 1205602220 | 2350 | 2340 | 2350 | 2340 | 6 |
| 408 | 20230809 | 120600 | 1205588170 | 2350 | 2345 | 2350 | 2345 | 7685 |
| 409 | 20230809 | 120500 | 1187566840 | 2350 | 2350 | 2350 | 2350 | 1 |
| 410 | 20230809 | 120400 | 1187564490 | 2345 | 2355 | 2355 | 2345 | 3522 |
| 411 | 20230809 | 120300 | 1179281170 | 2355 | 2350 | 2355 | 2350 | 746 |
| 412 | 20230809 | 120200 | 1177528065 | 2350 | 2350 | 2350 | 2345 | 1052 |
| 413 | 20230809 | 120100 | 1175055870 | 2350 | 2335 | 2350 | 2335 | 2930 |
| 414 | 20230809 | 120000 | 1168185115 | 2345 | 2340 | 2345 | 2335 | 3094 |
| 415 | 20230809 | 115900 | 1160945165 | 2345 | 2340 | 2345 | 2340 | 2476 |
| 416 | 20230809 | 115800 | 1155151320 | 2345 | 2345 | 2345 | 2335 | 70 |
| 417 | 20230809 | 115700 | 1154987850 | 2345 | 2345 | 2345 | 2345 | 450 |
| 418 | 20230809 | 115600 | 1153932600 | 2345 | 2345 | 2345 | 2345 | 20 |
| 419 | 20230809 | 115500 | 1153885700 | 2345 | 2345 | 2350 | 2335 | 5358 |
| 420 | 20230809 | 115400 | 1141332605 | 2345 | 2345 | 2345 | 2345 | 130 |
| 421 | 20230809 | 115300 | 1141027755 | 2345 | 2345 | 2345 | 2345 | 41 |
| 422 | 20230809 | 115200 | 1140931610 | 2345 | 2340 | 2345 | 2340 | 81 |
| 423 | 20230809 | 115100 | 1140742065 | 2340 | 2340 | 2340 | 2340 | 2176 |
| 424 | 20230809 | 115000 | 1135650225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 425 | 20230809 | 114900 | 1135650225 | 2340 | 2330 | 2340 | 2330 | 312 |
| 426 | 20230809 | 114800 | 1134923245 | 2340 | 2335 | 2340 | 2330 | 2736 |
| 427 | 20230809 | 114700 | 1128540675 | 2340 | 2340 | 2340 | 2340 | 33 |
| 428 | 20230809 | 114600 | 1128463455 | 2340 | 2340 | 2340 | 2335 | 419 |
| 429 | 20230809 | 114500 | 1127485070 | 2335 | 2340 | 2340 | 2335 | 12 |
| 430 | 20230809 | 114400 | 1127457040 | 2340 | 2335 | 2340 | 2335 | 601 |
| 431 | 20230809 | 114300 | 1126053700 | 2340 | 2340 | 2340 | 2340 | 51 |
| 432 | 20230809 | 114200 | 1125934360 | 2335 | 2350 | 2350 | 2335 | 10184 |
| 433 | 20230809 | 114100 | 1102103880 | 2345 | 2350 | 2355 | 2345 | 2047 |
| 434 | 20230809 | 114000 | 1097302475 | 2355 | 2350 | 2355 | 2345 | 974 |
| 435 | 20230809 | 113900 | 1095013550 | 2355 | 2340 | 2355 | 2340 | 28470 |
| 436 | 20230809 | 113800 | 1028161330 | 2345 | 2345 | 2345 | 2340 | 355 |
| 437 | 20230809 | 113700 | 1027329355 | 2345 | 2345 | 2345 | 2340 | 5597 |
| 438 | 20230809 | 113600 | 1014204990 | 2345 | 2340 | 2345 | 2340 | 2053 |
| 439 | 20230809 | 113500 | 1009390805 | 2340 | 2340 | 2345 | 2340 | 6076 |
| 440 | 20230809 | 113400 | 995172960 | 2340 | 2340 | 2340 | 2340 | 1 |
| 441 | 20230809 | 113300 | 995170620 | 2335 | 2335 | 2335 | 2335 | 7281 |
| 442 | 20230809 | 113200 | 978169485 | 2335 | 2330 | 2335 | 2330 | 20 |
| 443 | 20230809 | 113100 | 978122835 | 2335 | 2335 | 2335 | 2335 | 110 |
| 444 | 20230809 | 113000 | 977865985 | 2335 | 2330 | 2335 | 2330 | 22 |
| 445 | 20230809 | 112900 | 977814635 | 2335 | 2330 | 2335 | 2330 | 3904 |
| 446 | 20230809 | 112800 | 968718310 | 2330 | 2330 | 2330 | 2330 | 0 |
| 447 | 20230809 | 112700 | 968718310 | 2330 | 2330 | 2330 | 2330 | 0 |
| 448 | 20230809 | 112600 | 968718310 | 2330 | 2330 | 2330 | 2325 | 112 |
| 449 | 20230809 | 112500 | 968457900 | 2330 | 2325 | 2330 | 2325 | 1080 |
| 450 | 20230809 | 112400 | 965941895 | 2330 | 2320 | 2330 | 2320 | 1551 |
| 451 | 20230809 | 112300 | 962341065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 452 | 20230809 | 112200 | 962341065 | 2330 | 2335 | 2335 | 2320 | 4049 |
| 453 | 20230809 | 112100 | 952933730 | 2330 | 2330 | 2330 | 2325 | 1835 |
| 454 | 20230809 | 112000 | 948658350 | 2330 | 2330 | 2330 | 2330 | 500 |
| 455 | 20230809 | 111900 | 947493350 | 2330 | 2335 | 2335 | 2330 | 1275 |
| 456 | 20230809 | 111800 | 944522595 | 2330 | 2325 | 2330 | 2320 | 13391 |
| 457 | 20230809 | 111700 | 913338920 | 2325 | 2320 | 2325 | 2320 | 8435 |
| 458 | 20230809 | 111600 | 893736385 | 2320 | 2320 | 2320 | 2320 | 1001 |
| 459 | 20230809 | 111500 | 891414065 | 2320 | 2310 | 2320 | 2305 | 1621 |
| 460 | 20230809 | 111400 | 887662405 | 2305 | 2310 | 2320 | 2305 | 5004 |
| 461 | 20230809 | 111300 | 876065470 | 2310 | 2305 | 2310 | 2305 | 1988 |
| 462 | 20230809 | 111200 | 871481250 | 2305 | 2305 | 2305 | 2295 | 56 |
| 463 | 20230809 | 111100 | 871352610 | 2305 | 2305 | 2305 | 2305 | 1 |
| 464 | 20230809 | 111000 | 871350305 | 2305 | 2305 | 2305 | 2305 | 0 |
| 465 | 20230809 | 110900 | 871350305 | 2305 | 2305 | 2305 | 2305 | 1 |
| 466 | 20230809 | 110800 | 871348000 | 2305 | 2310 | 2310 | 2280 | 27530 |
| 467 | 20230809 | 110700 | 808264180 | 2310 | 2305 | 2310 | 2305 | 402 |
| 468 | 20230809 | 110600 | 807337560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 469 | 20230809 | 110500 | 807337560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20230809 | 110400 | 807337560 | 2310 | 2310 | 2310 | 2305 | 109 |
| 471 | 20230809 | 110300 | 807086270 | 2310 | 2305 | 2310 | 2305 | 1651 |
| 472 | 20230809 | 110200 | 803279460 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20230809 | 110100 | 803279460 | 2310 | 2305 | 2310 | 2305 | 12 |
| 474 | 20230809 | 110000 | 803251795 | 2310 | 2310 | 2310 | 2310 | 515 |
| 475 | 20230809 | 105900 | 802062145 | 2310 | 2310 | 2310 | 2310 | 0 |
| 476 | 20230809 | 105800 | 802062145 | 2310 | 2310 | 2310 | 2310 | 73 |
| 477 | 20230809 | 105700 | 801893515 | 2310 | 2310 | 2310 | 2310 | 0 |
| 478 | 20230809 | 105600 | 801893515 | 2310 | 2310 | 2310 | 2310 | 415 |
| 479 | 20230809 | 105500 | 800934865 | 2310 | 2310 | 2310 | 2310 | 124 |
| 480 | 20230809 | 105400 | 800648425 | 2305 | 2315 | 2315 | 2305 | 10012 |
| 481 | 20230809 | 105300 | 777470735 | 2315 | 2310 | 2315 | 2310 | 6 |
| 482 | 20230809 | 105200 | 777456870 | 2315 | 2315 | 2315 | 2315 | 10 |
| 483 | 20230809 | 105100 | 777433720 | 2315 | 2315 | 2315 | 2315 | 886 |
| 484 | 20230809 | 105000 | 775382630 | 2315 | 2315 | 2315 | 2315 | 0 |
| 485 | 20230809 | 104900 | 775382630 | 2315 | 2315 | 2315 | 2300 | 4551 |
| 486 | 20230809 | 104800 | 764892205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 487 | 20230809 | 104700 | 764892205 | 2315 | 2310 | 2315 | 2310 | 181 |
| 488 | 20230809 | 104600 | 764474090 | 2315 | 2310 | 2315 | 2310 | 1070 |
| 489 | 20230809 | 104500 | 762002380 | 2315 | 2315 | 2315 | 2315 | 16 |
| 490 | 20230809 | 104400 | 761965340 | 2315 | 2315 | 2315 | 2315 | 2 |
| 491 | 20230809 | 104300 | 761960710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 492 | 20230809 | 104200 | 761960710 | 2315 | 2305 | 2315 | 2305 | 2071 |
| 493 | 20230809 | 104100 | 757178930 | 2310 | 2310 | 2310 | 2310 | 3 |
| 494 | 20230809 | 104000 | 757172000 | 2310 | 2315 | 2315 | 2310 | 4506 |
| 495 | 20230809 | 103900 | 746762480 | 2315 | 2310 | 2315 | 2310 | 90 |
| 496 | 20230809 | 103800 | 746554135 | 2315 | 2315 | 2315 | 2310 | 1101 |
| 497 | 20230809 | 103700 | 744010810 | 2315 | 2315 | 2315 | 2315 | 1 |
| 498 | 20230809 | 103600 | 744008495 | 2320 | 2320 | 2320 | 2320 | 0 |
| 499 | 20230809 | 103500 | 744008495 | 2320 | 2320 | 2320 | 2320 | 0 |
| 500 | 20230809 | 103400 | 744008495 | 2320 | 2320 | 2320 | 2320 | 801 |
| 501 | 20230809 | 103300 | 742150175 | 2315 | 2320 | 2320 | 2315 | 5912 |
| 502 | 20230809 | 103200 | 728461395 | 2325 | 2320 | 2325 | 2320 | 6955 |
| 503 | 20230809 | 103100 | 712325785 | 2325 | 2330 | 2330 | 2320 | 6457 |
| 504 | 20230809 | 103000 | 697305235 | 2330 | 2325 | 2330 | 2325 | 3167 |
| 505 | 20230809 | 102900 | 689935375 | 2330 | 2325 | 2330 | 2325 | 1223 |
| 506 | 20230809 | 102800 | 687091895 | 2325 | 2325 | 2330 | 2325 | 6496 |
| 507 | 20230809 | 102700 | 671984550 | 2325 | 2325 | 2325 | 2325 | 3056 |
| 508 | 20230809 | 102600 | 664879350 | 2325 | 2325 | 2325 | 2325 | 50 |
| 509 | 20230809 | 102500 | 664763100 | 2325 | 2320 | 2325 | 2320 | 255 |
| 510 | 20230809 | 102400 | 664171495 | 2325 | 2320 | 2325 | 2320 | 1011 |
| 511 | 20230809 | 102300 | 661825970 | 2325 | 2315 | 2325 | 2315 | 5090 |
| 512 | 20230809 | 102200 | 650015045 | 2315 | 2315 | 2315 | 2315 | 648 |
| 513 | 20230809 | 102100 | 648514925 | 2315 | 2310 | 2315 | 2305 | 8555 |
| 514 | 20230809 | 102000 | 628762795 | 2315 | 2315 | 2315 | 2310 | 187 |
| 515 | 20230809 | 101900 | 628330780 | 2315 | 2315 | 2315 | 2315 | 60 |
| 516 | 20230809 | 101800 | 628191880 | 2320 | 2305 | 2325 | 2305 | 22951 |
| 517 | 20230809 | 101700 | 575088480 | 2305 | 2305 | 2305 | 2300 | 24 |
| 518 | 20230809 | 101600 | 575033170 | 2305 | 2305 | 2305 | 2305 | 8 |
| 519 | 20230809 | 101500 | 575014730 | 2305 | 2305 | 2305 | 2305 | 0 |
| 520 | 20230809 | 101400 | 575014730 | 2305 | 2305 | 2305 | 2305 | 0 |
| 521 | 20230809 | 101300 | 575014730 | 2305 | 2305 | 2305 | 2305 | 1289 |
| 522 | 20230809 | 101200 | 572043585 | 2310 | 2305 | 2310 | 2305 | 630 |
| 523 | 20230809 | 101100 | 570591430 | 2305 | 2310 | 2310 | 2305 | 1722 |
| 524 | 20230809 | 101000 | 566621715 | 2310 | 2305 | 2310 | 2305 | 2081 |
| 525 | 20230809 | 100900 | 561824955 | 2305 | 2305 | 2305 | 2305 | 0 |
| 526 | 20230809 | 100800 | 561824955 | 2305 | 2300 | 2305 | 2300 | 228 |
| 527 | 20230809 | 100700 | 561300545 | 2310 | 2310 | 2310 | 2310 | 0 |
| 528 | 20230809 | 100600 | 561300545 | 2310 | 2300 | 2310 | 2300 | 11002 |
| 529 | 20230809 | 100500 | 535995930 | 2310 | 2305 | 2310 | 2305 | 177 |
| 530 | 20230809 | 100400 | 535587940 | 2310 | 2305 | 2310 | 2305 | 2030 |
| 531 | 20230809 | 100300 | 530908780 | 2305 | 2305 | 2305 | 2300 | 486 |
| 532 | 20230809 | 100200 | 529790340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 533 | 20230809 | 100100 | 529790340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 534 | 20230809 | 100000 | 529790340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 535 | 20230809 | 095900 | 529790340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 536 | 20230809 | 095800 | 529790340 | 2305 | 2305 | 2305 | 2305 | 26 |
| 537 | 20230809 | 095700 | 529730410 | 2300 | 2305 | 2310 | 2300 | 603 |
| 538 | 20230809 | 095600 | 528340715 | 2310 | 2305 | 2310 | 2305 | 1044 |
| 539 | 20230809 | 095500 | 525929290 | 2310 | 2310 | 2310 | 2305 | 1572 |
| 540 | 20230809 | 095400 | 522298470 | 2315 | 2310 | 2315 | 2310 | 1154 |
| 541 | 20230809 | 095300 | 519629685 | 2310 | 2310 | 2310 | 2310 | 5010 |
| 542 | 20230809 | 095200 | 508056585 | 2310 | 2310 | 2310 | 2305 | 8184 |
| 543 | 20230809 | 095100 | 489156545 | 2310 | 2305 | 2310 | 2305 | 1722 |
| 544 | 20230809 | 095000 | 485178835 | 2310 | 2305 | 2310 | 2300 | 13367 |
| 545 | 20230809 | 094900 | 454367870 | 2305 | 2300 | 2305 | 2300 | 1154 |
| 546 | 20230809 | 094800 | 451708665 | 2300 | 2300 | 2300 | 2295 | 4178 |
| 547 | 20230809 | 094700 | 442102715 | 2300 | 2300 | 2300 | 2295 | 1962 |
| 548 | 20230809 | 094600 | 437590140 | 2300 | 2300 | 2305 | 2295 | 15143 |
| 549 | 20230809 | 094500 | 402761310 | 2300 | 2290 | 2300 | 2290 | 34714 |
| 550 | 20230809 | 094400 | 323194065 | 2285 | 2285 | 2285 | 2285 | 3632 |
| 551 | 20230809 | 094300 | 314894945 | 2285 | 2285 | 2290 | 2280 | 2656 |
| 552 | 20230809 | 094200 | 308826460 | 2280 | 2290 | 2290 | 2280 | 7255 |
| 553 | 20230809 | 094100 | 292255260 | 2285 | 2280 | 2285 | 2280 | 6262 |
| 554 | 20230809 | 094000 | 277951590 | 2285 | 2285 | 2285 | 2285 | 0 |
| 555 | 20230809 | 093900 | 277951590 | 2285 | 2280 | 2285 | 2275 | 4403 |
| 556 | 20230809 | 093800 | 267917410 | 2280 | 2280 | 2285 | 2280 | 1892 |
| 557 | 20230809 | 093700 | 263603585 | 2280 | 2280 | 2285 | 2280 | 507 |
| 558 | 20230809 | 093600 | 262447615 | 2280 | 2280 | 2280 | 2280 | 397 |
| 559 | 20230809 | 093500 | 261542455 | 2280 | 2280 | 2280 | 2280 | 14 |
| 560 | 20230809 | 093400 | 261510535 | 2280 | 2285 | 2285 | 2280 | 4590 |
| 561 | 20230809 | 093300 | 251045310 | 2285 | 2290 | 2290 | 2280 | 3144 |
| 562 | 20230809 | 093200 | 243871415 | 2290 | 2290 | 2290 | 2280 | 1455 |
| 563 | 20230809 | 093100 | 240551805 | 2290 | 2290 | 2290 | 2290 | 110 |
| 564 | 20230809 | 093000 | 240299905 | 2280 | 2285 | 2290 | 2275 | 2058 |
| 565 | 20230809 | 092900 | 235598495 | 2280 | 2280 | 2280 | 2275 | 3207 |
| 566 | 20230809 | 092800 | 228288625 | 2280 | 2280 | 2280 | 2280 | 250 |
| 567 | 20230809 | 092700 | 227718625 | 2280 | 2280 | 2280 | 2275 | 554 |
| 568 | 20230809 | 092600 | 226458115 | 2280 | 2270 | 2280 | 2270 | 855 |
| 569 | 20230809 | 092500 | 224515495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 570 | 20230809 | 092400 | 224515495 | 2275 | 2280 | 2280 | 2275 | 13 |
| 571 | 20230809 | 092300 | 224485905 | 2280 | 2280 | 2280 | 2270 | 7 |
| 572 | 20230809 | 092200 | 224469985 | 2270 | 2280 | 2280 | 2270 | 724 |
| 573 | 20230809 | 092100 | 222826405 | 2280 | 2280 | 2280 | 2280 | 1 |
| 574 | 20230809 | 092000 | 222824125 | 2280 | 2275 | 2280 | 2275 | 2087 |
| 575 | 20230809 | 091900 | 218067385 | 2275 | 2275 | 2285 | 2265 | 6323 |
| 576 | 20230809 | 091800 | 203734675 | 2285 | 2285 | 2285 | 2275 | 6205 |
| 577 | 20230809 | 091700 | 189565820 | 2290 | 2285 | 2290 | 2285 | 847 |
| 578 | 20230809 | 091600 | 187629920 | 2285 | 2280 | 2285 | 2280 | 715 |
| 579 | 20230809 | 091500 | 185999215 | 2280 | 2290 | 2290 | 2260 | 7348 |
| 580 | 20230809 | 091400 | 169351740 | 2275 | 2290 | 2290 | 2275 | 396 |
| 581 | 20230809 | 091300 | 168445155 | 2290 | 2295 | 2295 | 2275 | 3282 |
| 582 | 20230809 | 091200 | 160972345 | 2295 | 2280 | 2300 | 2280 | 24784 |
| 583 | 20230809 | 091100 | 104170200 | 2280 | 2270 | 2280 | 2270 | 2097 |
| 584 | 20230809 | 091000 | 99397970 | 2275 | 2270 | 2275 | 2250 | 18020 |
| 585 | 20230809 | 090900 | 58698545 | 2275 | 2270 | 2275 | 2270 | 101 |
| 586 | 20230809 | 090800 | 58469265 | 2275 | 2275 | 2275 | 2275 | 2 |
| 587 | 20230809 | 090700 | 58464715 | 2275 | 2275 | 2275 | 2270 | 1471 |
| 588 | 20230809 | 090600 | 55121100 | 2275 | 2275 | 2275 | 2275 | 4 |
| 589 | 20230809 | 090500 | 55112000 | 2275 | 2275 | 2275 | 2275 | 1033 |
| 590 | 20230809 | 090400 | 52761925 | 2275 | 2265 | 2275 | 2265 | 823 |
| 591 | 20230809 | 090300 | 50891810 | 2270 | 2260 | 2270 | 2260 | 2181 |
| 592 | 20230809 | 090200 | 45962740 | 2255 | 2260 | 2260 | 2255 | 9792 |
| 593 | 20230809 | 090100 | 23868440 | 2270 | 2270 | 2285 | 2265 | 1040 |
| 594 | 20230809 | 090000 | 21505440 | 2270 | 2265 | 2270 | 2265 | 9494 |