30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 3 | 20230816 | 191700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230816 | 191600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230816 | 191500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230816 | 191400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230816 | 191300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230816 | 191200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230816 | 191100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230816 | 191000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230816 | 190900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230816 | 190800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230816 | 190700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230816 | 190600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230816 | 190500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230816 | 190400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230816 | 190300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230816 | 190200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230816 | 190100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230816 | 190000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230816 | 185900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230816 | 185800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230816 | 185700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230816 | 185600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230816 | 185500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230816 | 185400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230816 | 185300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230816 | 185200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230816 | 185100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230816 | 185000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230816 | 184900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230816 | 184800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 33 | 20230816 | 184700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230816 | 184600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230816 | 184500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230816 | 184400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230816 | 184300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230816 | 184200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230816 | 184100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230816 | 184000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230816 | 183900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230816 | 183800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230816 | 183700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230816 | 183600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230816 | 183500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230816 | 183400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230816 | 183300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230816 | 183200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230816 | 183100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230816 | 183000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230816 | 182900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230816 | 182800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230816 | 182700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230816 | 182600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230816 | 182500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230816 | 182400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230816 | 182300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230816 | 182200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230816 | 182100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230816 | 182000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230816 | 181900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230816 | 181800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 63 | 20230816 | 181700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230816 | 181600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230816 | 181500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230816 | 181400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230816 | 181300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230816 | 181200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230816 | 181100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230816 | 181000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230816 | 180900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230816 | 180800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230816 | 180700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230816 | 180600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230816 | 180500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230816 | 180400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230816 | 180300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230816 | 180200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230816 | 180100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230816 | 180000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230816 | 175900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230816 | 175800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230816 | 175700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230816 | 175600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230816 | 175500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230816 | 175400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230816 | 175300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230816 | 175200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230816 | 175100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230816 | 175000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230816 | 174900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230816 | 174800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 93 | 20230816 | 174700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230816 | 174600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230816 | 174500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230816 | 174400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230816 | 174300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230816 | 174200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230816 | 174100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230816 | 174000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230816 | 173900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230816 | 173800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230816 | 173700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230816 | 173600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230816 | 173500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230816 | 173400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230816 | 173300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230816 | 173200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230816 | 173100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230816 | 173000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230816 | 172900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230816 | 172800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230816 | 172700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230816 | 172600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230816 | 172500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230816 | 172400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230816 | 172300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230816 | 172200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230816 | 172100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230816 | 172000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230816 | 171900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230816 | 171800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 123 | 20230816 | 171700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230816 | 171600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230816 | 171500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230816 | 171400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230816 | 171300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230816 | 171200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230816 | 171100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230816 | 171000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230816 | 170900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230816 | 170800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230816 | 170700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230816 | 170600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230816 | 170500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230816 | 170400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230816 | 170300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230816 | 170200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230816 | 170100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230816 | 170000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230816 | 165900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230816 | 165800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230816 | 165700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230816 | 165600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230816 | 165500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230816 | 165400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230816 | 165300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230816 | 165200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230816 | 165100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230816 | 165000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230816 | 164900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230816 | 164800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 153 | 20230816 | 164700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230816 | 164600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230816 | 164500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230816 | 164400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230816 | 164300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230816 | 164200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230816 | 164100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230816 | 164000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230816 | 163900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230816 | 163800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230816 | 163700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230816 | 163600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230816 | 163500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230816 | 163400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230816 | 163300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230816 | 163200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230816 | 163100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230816 | 163000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230816 | 162900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230816 | 162800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230816 | 162700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230816 | 162600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230816 | 162500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230816 | 162400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230816 | 162300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230816 | 162200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230816 | 162100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230816 | 162000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230816 | 161900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230816 | 161800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 183 | 20230816 | 161700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230816 | 161600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230816 | 161500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230816 | 161400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230816 | 161300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230816 | 161200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230816 | 161100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230816 | 161000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230816 | 160900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230816 | 160800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230816 | 160700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230816 | 160600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230816 | 160500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230816 | 160400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230816 | 160300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230816 | 160200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230816 | 160100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230816 | 160000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230816 | 155900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230816 | 155800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230816 | 155700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230816 | 155600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230816 | 155500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230816 | 155400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230816 | 155300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230816 | 155200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230816 | 155100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230816 | 155000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20230816 | 154900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20230816 | 154800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 213 | 20230816 | 154700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20230816 | 154600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20230816 | 154500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20230816 | 154400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20230816 | 154300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20230816 | 154200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20230816 | 154100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20230816 | 154000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20230816 | 153900 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20230816 | 153800 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20230816 | 153700 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20230816 | 153600 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20230816 | 153500 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20230816 | 153400 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20230816 | 153300 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20230816 | 153200 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20230816 | 153100 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20230816 | 153000 | 1160945885 | 3705 | 3705 | 3705 | 3705 | 4322 |
| 231 | 20230816 | 152900 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20230816 | 152800 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20230816 | 152700 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20230816 | 152600 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20230816 | 152500 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20230816 | 152400 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20230816 | 152300 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20230816 | 152200 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20230816 | 152100 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20230816 | 152000 | 1144932875 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20230816 | 151900 | 1144932875 | 3705 | 3690 | 3705 | 3680 | 265 |
| 242 | 20230816 | 151800 | 1143953260 | 3690 | 3700 | 3700 | 3675 | 943 |
| 243 | 20230816 | 151700 | 1140478535 | 3705 | 3705 | 3705 | 3705 | 60 |
| 244 | 20230816 | 151600 | 1140256235 | 3705 | 3705 | 3705 | 3705 | 2 |
| 245 | 20230816 | 151500 | 1140248825 | 3705 | 3710 | 3710 | 3665 | 806 |
| 246 | 20230816 | 151400 | 1137290710 | 3685 | 3685 | 3685 | 3685 | 292 |
| 247 | 20230816 | 151300 | 1136214690 | 3685 | 3695 | 3695 | 3685 | 684 |
| 248 | 20230816 | 151200 | 1133693850 | 3715 | 3710 | 3715 | 3710 | 40 |
| 249 | 20230816 | 151100 | 1133545285 | 3685 | 3700 | 3710 | 3685 | 2169 |
| 250 | 20230816 | 151000 | 1125550220 | 3700 | 3700 | 3700 | 3700 | 200 |
| 251 | 20230816 | 150900 | 1124810220 | 3695 | 3690 | 3695 | 3690 | 812 |
| 252 | 20230816 | 150800 | 1121813190 | 3690 | 3690 | 3690 | 3690 | 11 |
| 253 | 20230816 | 150700 | 1121772600 | 3690 | 3685 | 3690 | 3685 | 658 |
| 254 | 20230816 | 150600 | 1119347370 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20230816 | 150500 | 1119347370 | 3685 | 3680 | 3685 | 3670 | 402 |
| 256 | 20230816 | 150400 | 1117870835 | 3670 | 3675 | 3680 | 3670 | 648 |
| 257 | 20230816 | 150300 | 1115491015 | 3680 | 3680 | 3680 | 3680 | 80 |
| 258 | 20230816 | 150200 | 1115196615 | 3675 | 3675 | 3675 | 3675 | 58 |
| 259 | 20230816 | 150100 | 1114983465 | 3675 | 3675 | 3675 | 3660 | 963 |
| 260 | 20230816 | 150000 | 1111446090 | 3675 | 3665 | 3675 | 3660 | 4521 |
| 261 | 20230816 | 145900 | 1094894445 | 3670 | 3670 | 3670 | 3670 | 100 |
| 262 | 20230816 | 145800 | 1094527445 | 3670 | 3660 | 3670 | 3660 | 114 |
| 263 | 20230816 | 145700 | 1094110065 | 3655 | 3660 | 3660 | 3655 | 240 |
| 264 | 20230816 | 145600 | 1093231865 | 3670 | 3670 | 3670 | 3670 | 0 |
| 265 | 20230816 | 145500 | 1093231865 | 3670 | 3670 | 3670 | 3670 | 0 |
| 266 | 20230816 | 145400 | 1093231865 | 3670 | 3670 | 3670 | 3670 | 100 |
| 267 | 20230816 | 145300 | 1092864865 | 3670 | 3670 | 3670 | 3670 | 14 |
| 268 | 20230816 | 145200 | 1092813485 | 3670 | 3665 | 3670 | 3665 | 5 |
| 269 | 20230816 | 145100 | 1092795155 | 3660 | 3655 | 3660 | 3655 | 306 |
| 270 | 20230816 | 145000 | 1091675925 | 3660 | 3675 | 3675 | 3660 | 61 |
| 271 | 20230816 | 144900 | 1091452265 | 3675 | 3675 | 3675 | 3675 | 0 |
| 272 | 20230816 | 144800 | 1091452265 | 3675 | 3670 | 3675 | 3670 | 39 |
| 273 | 20230816 | 144700 | 1091309095 | 3655 | 3660 | 3660 | 3655 | 740 |
| 274 | 20230816 | 144600 | 1088604210 | 3660 | 3670 | 3670 | 3660 | 136 |
| 275 | 20230816 | 144500 | 1088105260 | 3660 | 3660 | 3660 | 3660 | 0 |
| 276 | 20230816 | 144400 | 1088105260 | 3660 | 3660 | 3660 | 3660 | 0 |
| 277 | 20230816 | 144300 | 1088105260 | 3660 | 3655 | 3675 | 3655 | 124 |
| 278 | 20230816 | 144200 | 1087649955 | 3655 | 3665 | 3665 | 3655 | 3500 |
| 279 | 20230816 | 144100 | 1074844380 | 3665 | 3665 | 3665 | 3665 | 191 |
| 280 | 20230816 | 144000 | 1074144365 | 3665 | 3665 | 3665 | 3665 | 136 |
| 281 | 20230816 | 143900 | 1073645925 | 3675 | 3675 | 3675 | 3675 | 5 |
| 282 | 20230816 | 143800 | 1073627550 | 3675 | 3675 | 3675 | 3675 | 33 |
| 283 | 20230816 | 143700 | 1073506275 | 3665 | 3670 | 3670 | 3665 | 240 |
| 284 | 20230816 | 143600 | 1072625870 | 3675 | 3675 | 3675 | 3675 | 64 |
| 285 | 20230816 | 143500 | 1072390670 | 3665 | 3665 | 3665 | 3665 | 86 |
| 286 | 20230816 | 143400 | 1072075480 | 3675 | 3675 | 3675 | 3675 | 20 |
| 287 | 20230816 | 143300 | 1072001980 | 3675 | 3675 | 3675 | 3675 | 100 |
| 288 | 20230816 | 143200 | 1071634480 | 3665 | 3665 | 3665 | 3665 | 191 |
| 289 | 20230816 | 143100 | 1070934465 | 3670 | 3670 | 3670 | 3670 | 30 |
| 290 | 20230816 | 143000 | 1070824365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 291 | 20230816 | 142900 | 1070824365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 292 | 20230816 | 142800 | 1070824365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 293 | 20230816 | 142700 | 1070824365 | 3665 | 3665 | 3665 | 3660 | 410 |
| 294 | 20230816 | 142600 | 1069322360 | 3655 | 3655 | 3655 | 3655 | 651 |
| 295 | 20230816 | 142500 | 1066942955 | 3675 | 3675 | 3685 | 3675 | 2229 |
| 296 | 20230816 | 142400 | 1058749945 | 3665 | 3665 | 3665 | 3665 | 351 |
| 297 | 20230816 | 142300 | 1057463530 | 3665 | 3655 | 3665 | 3650 | 2175 |
| 298 | 20230816 | 142200 | 1049506685 | 3655 | 3655 | 3655 | 3655 | 1105 |
| 299 | 20230816 | 142100 | 1045467910 | 3655 | 3650 | 3655 | 3650 | 45 |
| 300 | 20230816 | 142000 | 1045303510 | 3635 | 3645 | 3645 | 3635 | 289 |
| 301 | 20230816 | 141900 | 1044252885 | 3650 | 3650 | 3655 | 3650 | 1148 |
| 302 | 20230816 | 141800 | 1040062610 | 3650 | 3625 | 3650 | 3625 | 133 |
| 303 | 20230816 | 141700 | 1039580435 | 3625 | 3630 | 3630 | 3625 | 240 |
| 304 | 20230816 | 141600 | 1038709535 | 3650 | 3650 | 3650 | 3650 | 31 |
| 305 | 20230816 | 141500 | 1038596385 | 3630 | 3630 | 3630 | 3630 | 244 |
| 306 | 20230816 | 141400 | 1037710665 | 3650 | 3650 | 3650 | 3650 | 424 |
| 307 | 20230816 | 141300 | 1036163065 | 3625 | 3625 | 3625 | 3625 | 191 |
| 308 | 20230816 | 141200 | 1035470690 | 3655 | 3625 | 3655 | 3625 | 123 |
| 309 | 20230816 | 141100 | 1035024365 | 3655 | 3640 | 3655 | 3625 | 1280 |
| 310 | 20230816 | 141000 | 1030383710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 311 | 20230816 | 140900 | 1030383710 | 3655 | 3640 | 3655 | 3625 | 607 |
| 312 | 20230816 | 140800 | 1028180770 | 3655 | 3655 | 3655 | 3655 | 0 |
| 313 | 20230816 | 140700 | 1028180770 | 3655 | 3655 | 3655 | 3630 | 10286 |
| 314 | 20230816 | 140600 | 990828345 | 3655 | 3655 | 3655 | 3655 | 0 |
| 315 | 20230816 | 140500 | 990828345 | 3655 | 3655 | 3655 | 3655 | 5 |
| 316 | 20230816 | 140400 | 990810070 | 3635 | 3655 | 3655 | 3635 | 192 |
| 317 | 20230816 | 140300 | 990112005 | 3635 | 3655 | 3660 | 3635 | 4722 |
| 318 | 20230816 | 140200 | 972944275 | 3660 | 3660 | 3660 | 3660 | 0 |
| 319 | 20230816 | 140100 | 972944275 | 3660 | 3660 | 3660 | 3660 | 0 |
| 320 | 20230816 | 140000 | 972944275 | 3660 | 3660 | 3660 | 3660 | 5 |
| 321 | 20230816 | 135900 | 972925975 | 3660 | 3660 | 3660 | 3660 | 40 |
| 322 | 20230816 | 135800 | 972779575 | 3660 | 3660 | 3660 | 3660 | 0 |
| 323 | 20230816 | 135700 | 972779575 | 3660 | 3640 | 3660 | 3635 | 378 |
| 324 | 20230816 | 135600 | 971405130 | 3635 | 3640 | 3640 | 3635 | 564 |
| 325 | 20230816 | 135500 | 969354010 | 3660 | 3635 | 3660 | 3635 | 204 |
| 326 | 20230816 | 135400 | 968612145 | 3640 | 3660 | 3660 | 3640 | 5075 |
| 327 | 20230816 | 135300 | 950124185 | 3655 | 3650 | 3655 | 3650 | 598 |
| 328 | 20230816 | 135200 | 947941075 | 3650 | 3645 | 3650 | 3645 | 61 |
| 329 | 20230816 | 135100 | 947718530 | 3645 | 3645 | 3645 | 3645 | 50 |
| 330 | 20230816 | 135000 | 947536280 | 3640 | 3640 | 3640 | 3640 | 515 |
| 331 | 20230816 | 134900 | 945661680 | 3640 | 3645 | 3645 | 3640 | 819 |
| 332 | 20230816 | 134800 | 942677870 | 3645 | 3645 | 3645 | 3645 | 10 |
| 333 | 20230816 | 134700 | 942641420 | 3650 | 3645 | 3650 | 3640 | 272 |
| 334 | 20230816 | 134600 | 941651175 | 3645 | 3650 | 3650 | 3640 | 1223 |
| 335 | 20230816 | 134500 | 937199285 | 3650 | 3650 | 3650 | 3650 | 39 |
| 336 | 20230816 | 134400 | 937056935 | 3645 | 3640 | 3645 | 3640 | 59 |
| 337 | 20230816 | 134300 | 936842025 | 3635 | 3650 | 3650 | 3635 | 2198 |
| 338 | 20230816 | 134200 | 928824445 | 3650 | 3650 | 3650 | 3650 | 300 |
| 339 | 20230816 | 134100 | 927729445 | 3650 | 3635 | 3650 | 3635 | 371 |
| 340 | 20230816 | 134000 | 926377160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20230816 | 133900 | 926377160 | 3635 | 3640 | 3645 | 3635 | 821 |
| 342 | 20230816 | 133800 | 923388745 | 3650 | 3655 | 3655 | 3640 | 949 |
| 343 | 20230816 | 133700 | 919922735 | 3655 | 3655 | 3655 | 3655 | 448 |
| 344 | 20230816 | 133600 | 918285295 | 3655 | 3655 | 3655 | 3655 | 52 |
| 345 | 20230816 | 133500 | 918095235 | 3650 | 3650 | 3650 | 3650 | 1 |
| 346 | 20230816 | 133400 | 918091585 | 3640 | 3635 | 3640 | 3630 | 1430 |
| 347 | 20230816 | 133300 | 912897065 | 3635 | 3640 | 3640 | 3635 | 4706 |
| 348 | 20230816 | 133200 | 895778575 | 3655 | 3655 | 3655 | 3640 | 6204 |
| 349 | 20230816 | 133100 | 873136345 | 3655 | 3655 | 3655 | 3655 | 303 |
| 350 | 20230816 | 133000 | 872028880 | 3655 | 3660 | 3660 | 3655 | 11 |
| 351 | 20230816 | 132900 | 871988625 | 3660 | 3660 | 3660 | 3660 | 3 |
| 352 | 20230816 | 132800 | 871977645 | 3660 | 3655 | 3660 | 3655 | 110 |
| 353 | 20230816 | 132700 | 871575545 | 3655 | 3655 | 3665 | 3655 | 631 |
| 354 | 20230816 | 132600 | 869267240 | 3660 | 3665 | 3665 | 3660 | 2120 |
| 355 | 20230816 | 132500 | 861502870 | 3665 | 3665 | 3665 | 3665 | 3 |
| 356 | 20230816 | 132400 | 861491875 | 3665 | 3665 | 3665 | 3665 | 581 |
| 357 | 20230816 | 132300 | 859362510 | 3665 | 3665 | 3665 | 3665 | 19 |
| 358 | 20230816 | 132200 | 859292875 | 3665 | 3660 | 3665 | 3660 | 451 |
| 359 | 20230816 | 132100 | 857640025 | 3660 | 3665 | 3665 | 3660 | 91 |
| 360 | 20230816 | 132000 | 857306575 | 3665 | 3665 | 3665 | 3665 | 289 |
| 361 | 20230816 | 131900 | 856247390 | 3665 | 3665 | 3665 | 3665 | 0 |
| 362 | 20230816 | 131800 | 856247390 | 3665 | 3665 | 3665 | 3665 | 191 |
| 363 | 20230816 | 131700 | 855547375 | 3665 | 3665 | 3665 | 3665 | 243 |
| 364 | 20230816 | 131600 | 854656780 | 3665 | 3670 | 3670 | 3665 | 2500 |
| 365 | 20230816 | 131500 | 845494255 | 3670 | 3680 | 3680 | 3670 | 202 |
| 366 | 20230816 | 131400 | 844752725 | 3680 | 3670 | 3680 | 3670 | 64 |
| 367 | 20230816 | 131300 | 844517685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 368 | 20230816 | 131200 | 844517685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 369 | 20230816 | 131100 | 844517685 | 3670 | 3670 | 3670 | 3670 | 41 |
| 370 | 20230816 | 131000 | 844367215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 371 | 20230816 | 130900 | 844367215 | 3680 | 3685 | 3685 | 3670 | 328 |
| 372 | 20230816 | 130800 | 843163385 | 3670 | 3670 | 3670 | 3670 | 0 |
| 373 | 20230816 | 130700 | 843163385 | 3670 | 3675 | 3675 | 3670 | 240 |
| 374 | 20230816 | 130600 | 842282160 | 3685 | 3685 | 3685 | 3685 | 125 |
| 375 | 20230816 | 130500 | 841821535 | 3690 | 3685 | 3690 | 3685 | 10 |
| 376 | 20230816 | 130400 | 841784665 | 3690 | 3685 | 3690 | 3685 | 20 |
| 377 | 20230816 | 130300 | 841710905 | 3685 | 3690 | 3690 | 3685 | 159 |
| 378 | 20230816 | 130200 | 841124245 | 3685 | 3685 | 3685 | 3685 | 50 |
| 379 | 20230816 | 130100 | 840939995 | 3690 | 3680 | 3690 | 3680 | 100 |
| 380 | 20230816 | 130000 | 840571075 | 3680 | 3685 | 3690 | 3670 | 1201 |
| 381 | 20230816 | 125900 | 836147490 | 3690 | 3690 | 3690 | 3675 | 593 |
| 382 | 20230816 | 125800 | 833959770 | 3705 | 3690 | 3705 | 3690 | 500 |
| 383 | 20230816 | 125700 | 832109055 | 3675 | 3680 | 3705 | 3670 | 1309 |
| 384 | 20230816 | 125600 | 827275815 | 3670 | 3670 | 3680 | 3670 | 381 |
| 385 | 20230816 | 125500 | 825877535 | 3680 | 3685 | 3685 | 3680 | 5 |
| 386 | 20230816 | 125400 | 825859125 | 3670 | 3670 | 3670 | 3670 | 100 |
| 387 | 20230816 | 125300 | 825492125 | 3670 | 3670 | 3670 | 3670 | 0 |
| 388 | 20230816 | 125200 | 825492125 | 3670 | 3670 | 3670 | 3670 | 1 |
| 389 | 20230816 | 125100 | 825488455 | 3670 | 3670 | 3670 | 3670 | 600 |
| 390 | 20230816 | 125000 | 823286455 | 3670 | 3680 | 3680 | 3670 | 391 |
| 391 | 20230816 | 124900 | 821849570 | 3675 | 3675 | 3675 | 3675 | 396 |
| 392 | 20230816 | 124800 | 820394270 | 3675 | 3675 | 3675 | 3675 | 290 |
| 393 | 20230816 | 124700 | 819328520 | 3675 | 3675 | 3675 | 3675 | 240 |
| 394 | 20230816 | 124600 | 818446520 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20230816 | 124500 | 818446520 | 3690 | 3685 | 3690 | 3685 | 469 |
| 396 | 20230816 | 124400 | 816717755 | 3680 | 3675 | 3680 | 3675 | 671 |
| 397 | 20230816 | 124300 | 814251825 | 3675 | 3685 | 3685 | 3675 | 561 |
| 398 | 20230816 | 124200 | 812188840 | 3685 | 3685 | 3685 | 3685 | 21 |
| 399 | 20230816 | 124100 | 812111455 | 3675 | 3675 | 3675 | 3675 | 192 |
| 400 | 20230816 | 124000 | 811405855 | 3675 | 3675 | 3675 | 3675 | 0 |
| 401 | 20230816 | 123900 | 811405855 | 3675 | 3675 | 3675 | 3675 | 50 |
| 402 | 20230816 | 123800 | 811222105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 403 | 20230816 | 123700 | 811222105 | 3675 | 3680 | 3680 | 3675 | 240 |
| 404 | 20230816 | 123600 | 810339950 | 3680 | 3680 | 3680 | 3680 | 0 |
| 405 | 20230816 | 123500 | 810339950 | 3680 | 3675 | 3680 | 3675 | 310 |
| 406 | 20230816 | 123400 | 809200650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 407 | 20230816 | 123300 | 809200650 | 3675 | 3675 | 3675 | 3675 | 1 |
| 408 | 20230816 | 123200 | 809196975 | 3675 | 3675 | 3675 | 3675 | 192 |
| 409 | 20230816 | 123100 | 808491375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20230816 | 123000 | 808491375 | 3680 | 3675 | 3680 | 3675 | 23 |
| 411 | 20230816 | 122900 | 808406830 | 3675 | 3675 | 3675 | 3675 | 500 |
| 412 | 20230816 | 122800 | 806569330 | 3670 | 3670 | 3670 | 3670 | 0 |
| 413 | 20230816 | 122700 | 806569330 | 3670 | 3670 | 3670 | 3670 | 240 |
| 414 | 20230816 | 122600 | 805688530 | 3670 | 3670 | 3670 | 3670 | 0 |
| 415 | 20230816 | 122500 | 805688530 | 3670 | 3670 | 3670 | 3670 | 0 |
| 416 | 20230816 | 122400 | 805688530 | 3670 | 3670 | 3670 | 3670 | 0 |
| 417 | 20230816 | 122300 | 805688530 | 3670 | 3665 | 3670 | 3665 | 309 |
| 418 | 20230816 | 122200 | 804555460 | 3670 | 3670 | 3670 | 3670 | 173 |
| 419 | 20230816 | 122100 | 803920550 | 3670 | 3670 | 3670 | 3670 | 0 |
| 420 | 20230816 | 122000 | 803920550 | 3670 | 3670 | 3670 | 3670 | 0 |
| 421 | 20230816 | 121900 | 803920550 | 3670 | 3670 | 3670 | 3670 | 34 |
| 422 | 20230816 | 121800 | 803795770 | 3670 | 3670 | 3670 | 3670 | 0 |
| 423 | 20230816 | 121700 | 803795770 | 3670 | 3670 | 3670 | 3670 | 520 |
| 424 | 20230816 | 121600 | 801887370 | 3670 | 3670 | 3670 | 3670 | 22 |
| 425 | 20230816 | 121500 | 801806630 | 3675 | 3675 | 3675 | 3675 | 30 |
| 426 | 20230816 | 121400 | 801696380 | 3665 | 3665 | 3665 | 3665 | 192 |
| 427 | 20230816 | 121300 | 800992700 | 3665 | 3665 | 3665 | 3665 | 0 |
| 428 | 20230816 | 121200 | 800992700 | 3665 | 3665 | 3665 | 3665 | 0 |
| 429 | 20230816 | 121100 | 800992700 | 3665 | 3670 | 3670 | 3665 | 552 |
| 430 | 20230816 | 121000 | 798969575 | 3675 | 3675 | 3675 | 3675 | 127 |
| 431 | 20230816 | 120900 | 798502850 | 3695 | 3675 | 3695 | 3675 | 156 |
| 432 | 20230816 | 120800 | 797928020 | 3675 | 3675 | 3675 | 3675 | 0 |
| 433 | 20230816 | 120700 | 797928020 | 3675 | 3670 | 3675 | 3665 | 250 |
| 434 | 20230816 | 120600 | 797011130 | 3670 | 3680 | 3680 | 3670 | 33 |
| 435 | 20230816 | 120500 | 796889720 | 3670 | 3670 | 3670 | 3670 | 0 |
| 436 | 20230816 | 120400 | 796889720 | 3670 | 3670 | 3670 | 3670 | 211 |
| 437 | 20230816 | 120300 | 796115350 | 3665 | 3670 | 3670 | 3665 | 300 |
| 438 | 20230816 | 120200 | 795015185 | 3695 | 3695 | 3695 | 3695 | 300 |
| 439 | 20230816 | 120100 | 793906685 | 3670 | 3670 | 3670 | 3670 | 121 |
| 440 | 20230816 | 120000 | 793462615 | 3670 | 3665 | 3670 | 3665 | 768 |
| 441 | 20230816 | 115900 | 790647000 | 3655 | 3655 | 3655 | 3655 | 300 |
| 442 | 20230816 | 115800 | 789550500 | 3655 | 3655 | 3655 | 3655 | 30 |
| 443 | 20230816 | 115700 | 789440850 | 3655 | 3655 | 3655 | 3650 | 761 |
| 444 | 20230816 | 115600 | 786663160 | 3655 | 3655 | 3655 | 3655 | 1214 |
| 445 | 20230816 | 115500 | 782225990 | 3655 | 3660 | 3660 | 3655 | 268 |
| 446 | 20230816 | 115400 | 781246135 | 3665 | 3665 | 3665 | 3665 | 12 |
| 447 | 20230816 | 115300 | 781202155 | 3665 | 3665 | 3665 | 3665 | 105 |
| 448 | 20230816 | 115200 | 780817330 | 3665 | 3660 | 3665 | 3660 | 464 |
| 449 | 20230816 | 115100 | 779118975 | 3655 | 3660 | 3660 | 3655 | 851 |
| 450 | 20230816 | 115000 | 776008565 | 3660 | 3660 | 3660 | 3660 | 127 |
| 451 | 20230816 | 114900 | 775543745 | 3665 | 3665 | 3665 | 3665 | 9 |
| 452 | 20230816 | 114800 | 775510760 | 3665 | 3660 | 3665 | 3660 | 79 |
| 453 | 20230816 | 114700 | 775221240 | 3660 | 3670 | 3670 | 3660 | 427 |
| 454 | 20230816 | 114600 | 773657750 | 3670 | 3665 | 3700 | 3660 | 722 |
| 455 | 20230816 | 114500 | 771008890 | 3665 | 3680 | 3680 | 3665 | 2803 |
| 456 | 20230816 | 114400 | 760718525 | 3685 | 3685 | 3685 | 3685 | 0 |
| 457 | 20230816 | 114300 | 760718525 | 3685 | 3700 | 3700 | 3685 | 4 |
| 458 | 20230816 | 114200 | 760703740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 459 | 20230816 | 114100 | 760703740 | 3685 | 3685 | 3685 | 3685 | 96 |
| 460 | 20230816 | 114000 | 760349980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 461 | 20230816 | 113900 | 760349980 | 3700 | 3700 | 3700 | 3700 | 7 |
| 462 | 20230816 | 113800 | 760324080 | 3700 | 3700 | 3700 | 3700 | 0 |
| 463 | 20230816 | 113700 | 760324080 | 3700 | 3685 | 3700 | 3685 | 198 |
| 464 | 20230816 | 113600 | 759594360 | 3680 | 3685 | 3685 | 3680 | 240 |
| 465 | 20230816 | 113500 | 758711075 | 3705 | 3705 | 3705 | 3705 | 0 |
| 466 | 20230816 | 113400 | 758711075 | 3705 | 3705 | 3705 | 3705 | 0 |
| 467 | 20230816 | 113300 | 758711075 | 3705 | 3705 | 3705 | 3705 | 86 |
| 468 | 20230816 | 113200 | 758392445 | 3680 | 3680 | 3680 | 3680 | 52 |
| 469 | 20230816 | 113100 | 758201085 | 3680 | 3680 | 3680 | 3680 | 0 |
| 470 | 20230816 | 113000 | 758201085 | 3680 | 3680 | 3680 | 3680 | 0 |
| 471 | 20230816 | 112900 | 758201085 | 3680 | 3680 | 3680 | 3680 | 483 |
| 472 | 20230816 | 112800 | 756423645 | 3680 | 3680 | 3680 | 3680 | 400 |
| 473 | 20230816 | 112700 | 754951645 | 3680 | 3700 | 3700 | 3680 | 2213 |
| 474 | 20230816 | 112600 | 746807285 | 3680 | 3690 | 3700 | 3680 | 762 |
| 475 | 20230816 | 112500 | 743999875 | 3690 | 3695 | 3695 | 3690 | 6000 |
| 476 | 20230816 | 112400 | 721858520 | 3700 | 3705 | 3705 | 3700 | 119 |
| 477 | 20230816 | 112300 | 721418070 | 3705 | 3710 | 3710 | 3700 | 223 |
| 478 | 20230816 | 112200 | 720590950 | 3700 | 3695 | 3700 | 3695 | 485 |
| 479 | 20230816 | 112100 | 718797345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 480 | 20230816 | 112000 | 718797345 | 3690 | 3690 | 3690 | 3690 | 1 |
| 481 | 20230816 | 111900 | 718793655 | 3685 | 3685 | 3685 | 3685 | 157 |
| 482 | 20230816 | 111800 | 718215110 | 3685 | 3695 | 3695 | 3685 | 201 |
| 483 | 20230816 | 111700 | 717473455 | 3685 | 3685 | 3685 | 3685 | 10 |
| 484 | 20230816 | 111600 | 717436605 | 3685 | 3690 | 3690 | 3685 | 240 |
| 485 | 20230816 | 111500 | 716552120 | 3695 | 3695 | 3695 | 3695 | 0 |
| 486 | 20230816 | 111400 | 716552120 | 3695 | 3695 | 3695 | 3695 | 6 |
| 487 | 20230816 | 111300 | 716529950 | 3695 | 3700 | 3700 | 3695 | 152 |
| 488 | 20230816 | 111200 | 715967720 | 3725 | 3705 | 3725 | 3705 | 681 |
| 489 | 20230816 | 111100 | 713434110 | 3705 | 3705 | 3705 | 3705 | 0 |
| 490 | 20230816 | 111000 | 713434110 | 3705 | 3705 | 3705 | 3705 | 10 |
| 491 | 20230816 | 110900 | 713397060 | 3675 | 3680 | 3680 | 3675 | 192 |
| 492 | 20230816 | 110800 | 712691015 | 3685 | 3685 | 3685 | 3680 | 3614 |
| 493 | 20230816 | 110700 | 699384480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 494 | 20230816 | 110600 | 699384480 | 3685 | 3695 | 3695 | 3685 | 1104 |
| 495 | 20230816 | 110500 | 695307600 | 3695 | 3695 | 3695 | 3695 | 0 |
| 496 | 20230816 | 110400 | 695307600 | 3695 | 3695 | 3695 | 3695 | 0 |
| 497 | 20230816 | 110300 | 695307600 | 3695 | 3695 | 3695 | 3695 | 16 |
| 498 | 20230816 | 110200 | 695248480 | 3680 | 3680 | 3680 | 3680 | 823 |
| 499 | 20230816 | 110100 | 692219840 | 3670 | 3670 | 3670 | 3670 | 0 |
| 500 | 20230816 | 110000 | 692219840 | 3670 | 3695 | 3695 | 3670 | 393 |
| 501 | 20230816 | 105900 | 690772355 | 3695 | 3695 | 3695 | 3695 | 133 |
| 502 | 20230816 | 105800 | 690280920 | 3670 | 3670 | 3670 | 3670 | 0 |
| 503 | 20230816 | 105700 | 690280920 | 3670 | 3670 | 3670 | 3670 | 1725 |
| 504 | 20230816 | 105600 | 683950170 | 3670 | 3670 | 3670 | 3670 | 240 |
| 505 | 20230816 | 105500 | 683069370 | 3670 | 3675 | 3690 | 3670 | 5135 |
| 506 | 20230816 | 105400 | 664222170 | 3670 | 3670 | 3670 | 3670 | 0 |
| 507 | 20230816 | 105300 | 664222170 | 3670 | 3675 | 3675 | 3670 | 443 |
| 508 | 20230816 | 105200 | 662595840 | 3690 | 3680 | 3690 | 3680 | 1691 |
| 509 | 20230816 | 105100 | 656368945 | 3660 | 3675 | 3675 | 3655 | 1215 |
| 510 | 20230816 | 105000 | 651919885 | 3675 | 3670 | 3685 | 3670 | 907 |
| 511 | 20230816 | 104900 | 648583685 | 3675 | 3695 | 3705 | 3645 | 8577 |
| 512 | 20230816 | 104800 | 617128800 | 3710 | 3700 | 3710 | 3700 | 68 |
| 513 | 20230816 | 104700 | 616877010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 514 | 20230816 | 104600 | 616877010 | 3700 | 3700 | 3700 | 3700 | 330 |
| 515 | 20230816 | 104500 | 615656010 | 3700 | 3700 | 3700 | 3700 | 109 |
| 516 | 20230816 | 104400 | 615252710 | 3700 | 3695 | 3700 | 3695 | 438 |
| 517 | 20230816 | 104300 | 613632290 | 3695 | 3700 | 3700 | 3695 | 974 |
| 518 | 20230816 | 104200 | 610028615 | 3700 | 3700 | 3700 | 3700 | 0 |
| 519 | 20230816 | 104100 | 610028615 | 3700 | 3705 | 3705 | 3700 | 384 |
| 520 | 20230816 | 104000 | 608606020 | 3725 | 3725 | 3725 | 3725 | 38 |
| 521 | 20230816 | 103900 | 608464470 | 3685 | 3735 | 3735 | 3665 | 5905 |
| 522 | 20230816 | 103800 | 586717475 | 3735 | 3730 | 3735 | 3730 | 2443 |
| 523 | 20230816 | 103700 | 577593520 | 3700 | 3735 | 3735 | 3700 | 1625 |
| 524 | 20230816 | 103600 | 571578300 | 3715 | 3720 | 3730 | 3715 | 249 |
| 525 | 20230816 | 103500 | 570652995 | 3715 | 3720 | 3720 | 3715 | 1693 |
| 526 | 20230816 | 103400 | 564362950 | 3735 | 3720 | 3735 | 3715 | 2270 |
| 527 | 20230816 | 103300 | 555899960 | 3715 | 3715 | 3715 | 3715 | 0 |
| 528 | 20230816 | 103200 | 555899960 | 3715 | 3715 | 3715 | 3715 | 222 |
| 529 | 20230816 | 103100 | 555075230 | 3715 | 3720 | 3720 | 3710 | 546 |
| 530 | 20230816 | 103000 | 553046845 | 3710 | 3705 | 3710 | 3705 | 521 |
| 531 | 20230816 | 102900 | 551113985 | 3690 | 3690 | 3690 | 3690 | 46 |
| 532 | 20230816 | 102800 | 550944245 | 3690 | 3690 | 3690 | 3690 | 31 |
| 533 | 20230816 | 102700 | 550829855 | 3700 | 3700 | 3700 | 3700 | 0 |
| 534 | 20230816 | 102600 | 550829855 | 3700 | 3690 | 3700 | 3685 | 270 |
| 535 | 20230816 | 102500 | 549834400 | 3705 | 3705 | 3705 | 3705 | 0 |
| 536 | 20230816 | 102400 | 549834400 | 3705 | 3690 | 3705 | 3690 | 70 |
| 537 | 20230816 | 102300 | 549575650 | 3690 | 3685 | 3690 | 3685 | 322 |
| 538 | 20230816 | 102200 | 548387970 | 3690 | 3705 | 3705 | 3690 | 522 |
| 539 | 20230816 | 102100 | 546461325 | 3690 | 3695 | 3695 | 3690 | 906 |
| 540 | 20230816 | 102000 | 543118140 | 3715 | 3715 | 3715 | 3715 | 2 |
| 541 | 20230816 | 101900 | 543110710 | 3690 | 3695 | 3695 | 3690 | 357 |
| 542 | 20230816 | 101800 | 541793285 | 3705 | 3705 | 3705 | 3705 | 40 |
| 543 | 20230816 | 101700 | 541645085 | 3715 | 3715 | 3715 | 3715 | 1 |
| 544 | 20230816 | 101600 | 541641370 | 3695 | 3715 | 3715 | 3695 | 1921 |
| 545 | 20230816 | 101500 | 534531925 | 3700 | 3700 | 3700 | 3700 | 0 |
| 546 | 20230816 | 101400 | 534531925 | 3700 | 3720 | 3720 | 3700 | 195 |
| 547 | 20230816 | 101300 | 533810350 | 3700 | 3700 | 3700 | 3700 | 534 |
| 548 | 20230816 | 101200 | 531834550 | 3700 | 3710 | 3710 | 3700 | 1085 |
| 549 | 20230816 | 101100 | 527816945 | 3710 | 3710 | 3710 | 3710 | 264 |
| 550 | 20230816 | 101000 | 526837505 | 3720 | 3705 | 3720 | 3700 | 1009 |
| 551 | 20230816 | 100900 | 523091510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 552 | 20230816 | 100800 | 523091510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 553 | 20230816 | 100700 | 523091510 | 3710 | 3710 | 3710 | 3710 | 4 |
| 554 | 20230816 | 100600 | 523076670 | 3710 | 3710 | 3710 | 3710 | 301 |
| 555 | 20230816 | 100500 | 521959960 | 3700 | 3700 | 3700 | 3700 | 192 |
| 556 | 20230816 | 100400 | 521249560 | 3715 | 3715 | 3715 | 3715 | 0 |
| 557 | 20230816 | 100300 | 521249560 | 3715 | 3715 | 3715 | 3715 | 5 |
| 558 | 20230816 | 100200 | 521230985 | 3715 | 3705 | 3715 | 3695 | 2068 |
| 559 | 20230816 | 100100 | 513571435 | 3715 | 3715 | 3715 | 3715 | 2 |
| 560 | 20230816 | 100000 | 513564005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 561 | 20230816 | 095900 | 513564005 | 3715 | 3695 | 3715 | 3695 | 351 |
| 562 | 20230816 | 095800 | 512267040 | 3695 | 3695 | 3695 | 3695 | 1 |
| 563 | 20230816 | 095700 | 512263345 | 3720 | 3695 | 3720 | 3695 | 32 |
| 564 | 20230816 | 095600 | 512144355 | 3710 | 3695 | 3710 | 3690 | 2123 |
| 565 | 20230816 | 095500 | 504288630 | 3685 | 3700 | 3700 | 3685 | 211 |
| 566 | 20230816 | 095400 | 503510810 | 3685 | 3725 | 3725 | 3685 | 1040 |
| 567 | 20230816 | 095300 | 499673565 | 3705 | 3705 | 3710 | 3705 | 1090 |
| 568 | 20230816 | 095200 | 495633450 | 3730 | 3735 | 3735 | 3705 | 2673 |
| 569 | 20230816 | 095100 | 485708595 | 3740 | 3740 | 3740 | 3740 | 36 |
| 570 | 20230816 | 095000 | 485573955 | 3760 | 3760 | 3760 | 3760 | 1 |
| 571 | 20230816 | 094900 | 485570195 | 3740 | 3735 | 3765 | 3735 | 2850 |
| 572 | 20230816 | 094800 | 474872085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 573 | 20230816 | 094700 | 474872085 | 3735 | 3735 | 3735 | 3735 | 602 |
| 574 | 20230816 | 094600 | 472623615 | 3735 | 3720 | 3735 | 3705 | 1849 |
| 575 | 20230816 | 094500 | 465740600 | 3705 | 3705 | 3705 | 3705 | 2 |
| 576 | 20230816 | 094400 | 465733190 | 3720 | 3705 | 3720 | 3705 | 906 |
| 577 | 20230816 | 094300 | 462373040 | 3705 | 3710 | 3710 | 3705 | 801 |
| 578 | 20230816 | 094200 | 459401335 | 3690 | 3720 | 3720 | 3685 | 198 |
| 579 | 20230816 | 094100 | 458665895 | 3720 | 3720 | 3720 | 3720 | 0 |
| 580 | 20230816 | 094000 | 458665895 | 3720 | 3705 | 3720 | 3705 | 2429 |
| 581 | 20230816 | 093900 | 449632340 | 3695 | 3685 | 3695 | 3685 | 225 |
| 582 | 20230816 | 093800 | 448802595 | 3685 | 3685 | 3685 | 3685 | 315 |
| 583 | 20230816 | 093700 | 447641820 | 3670 | 3685 | 3685 | 3670 | 6018 |
| 584 | 20230816 | 093600 | 425471310 | 3685 | 3695 | 3695 | 3685 | 585 |
| 585 | 20230816 | 093500 | 423315215 | 3695 | 3700 | 3700 | 3695 | 971 |
| 586 | 20230816 | 093400 | 419726770 | 3730 | 3730 | 3730 | 3700 | 1144 |
| 587 | 20230816 | 093300 | 415491805 | 3705 | 3730 | 3735 | 3610 | 12351 |
| 588 | 20230816 | 093200 | 370220425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 589 | 20230816 | 093100 | 370220425 | 3720 | 3720 | 3720 | 3720 | 1 |
| 590 | 20230816 | 093000 | 370216705 | 3720 | 3735 | 3735 | 3720 | 3304 |
| 591 | 20230816 | 092900 | 357898560 | 3735 | 3735 | 3735 | 3735 | 100 |
| 592 | 20230816 | 092800 | 357525060 | 3735 | 3740 | 3740 | 3730 | 864 |
| 593 | 20230816 | 092700 | 354301950 | 3730 | 3710 | 3730 | 3710 | 2702 |
| 594 | 20230816 | 092600 | 344259950 | 3710 | 3700 | 3715 | 3700 | 1414 |
| 595 | 20230816 | 092500 | 339021845 | 3700 | 3710 | 3715 | 3655 | 12572 |
| 596 | 20230816 | 092400 | 292563835 | 3715 | 3705 | 3720 | 3705 | 1973 |
| 597 | 20230816 | 092300 | 285253220 | 3705 | 3720 | 3720 | 3705 | 3484 |
| 598 | 20230816 | 092200 | 272334440 | 3715 | 3725 | 3725 | 3715 | 400 |
| 599 | 20230816 | 092100 | 270847380 | 3715 | 3735 | 3745 | 3715 | 3436 |
| 600 | 20230816 | 092000 | 258029125 | 3740 | 3725 | 3745 | 3700 | 5232 |
| 601 | 20230816 | 091900 | 238595275 | 3725 | 3730 | 3730 | 3725 | 1116 |
| 602 | 20230816 | 091800 | 234432920 | 3730 | 3740 | 3740 | 3730 | 278 |
| 603 | 20230816 | 091700 | 233394080 | 3730 | 3755 | 3755 | 3730 | 935 |
| 604 | 20230816 | 091600 | 229903505 | 3760 | 3735 | 3760 | 3735 | 372 |
| 605 | 20230816 | 091500 | 228513435 | 3730 | 3740 | 3740 | 3730 | 2431 |
| 606 | 20230816 | 091400 | 219443760 | 3735 | 3765 | 3775 | 3735 | 3297 |
| 607 | 20230816 | 091300 | 207039190 | 3755 | 3765 | 3765 | 3755 | 778 |
| 608 | 20230816 | 091200 | 204113820 | 3775 | 3765 | 3775 | 3745 | 877 |
| 609 | 20230816 | 091100 | 200815220 | 3740 | 3745 | 3765 | 3735 | 1445 |
| 610 | 20230816 | 091000 | 195396100 | 3735 | 3735 | 3735 | 3735 | 2042 |
| 611 | 20230816 | 090900 | 187769230 | 3735 | 3735 | 3765 | 3735 | 835 |
| 612 | 20230816 | 090800 | 184650180 | 3730 | 3730 | 3755 | 3730 | 3018 |
| 613 | 20230816 | 090700 | 173362635 | 3730 | 3745 | 3745 | 3730 | 7006 |
| 614 | 20230816 | 090600 | 147198220 | 3750 | 3775 | 3775 | 3750 | 3644 |
| 615 | 20230816 | 090500 | 133480330 | 3770 | 3760 | 3770 | 3750 | 2097 |
| 616 | 20230816 | 090400 | 125605120 | 3760 | 3790 | 3800 | 3755 | 10070 |
| 617 | 20230816 | 090300 | 87706625 | 3790 | 3775 | 3790 | 3765 | 3509 |
| 618 | 20230816 | 090200 | 74433610 | 3785 | 3785 | 3785 | 3780 | 845 |
| 619 | 20230816 | 090100 | 71235975 | 3780 | 3765 | 3780 | 3740 | 8446 |
| 620 | 20230816 | 090000 | 39380065 | 3735 | 3730 | 3765 | 3730 | 10556 |