31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 194100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 3 | 20230817 | 194000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20230817 | 193900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20230817 | 193800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20230817 | 193700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20230817 | 193600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20230817 | 193500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20230817 | 193400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20230817 | 193300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20230817 | 193200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20230817 | 193100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20230817 | 193000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20230817 | 192900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20230817 | 192800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20230817 | 192700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20230817 | 192600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20230817 | 192500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20230817 | 192400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20230817 | 192300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20230817 | 192200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20230817 | 192100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20230817 | 192000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20230817 | 191900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20230817 | 191800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20230817 | 191700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20230817 | 191600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20230817 | 191500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20230817 | 191400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20230817 | 191300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20230817 | 191200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20230817 | 191100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 33 | 20230817 | 191000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20230817 | 190900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20230817 | 190800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20230817 | 190700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20230817 | 190600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20230817 | 190500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20230817 | 190400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20230817 | 190300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20230817 | 190200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20230817 | 190100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20230817 | 190000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20230817 | 185900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20230817 | 185800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20230817 | 185700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20230817 | 185600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20230817 | 185500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20230817 | 185400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20230817 | 185300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20230817 | 185200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20230817 | 185100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20230817 | 185000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20230817 | 184900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20230817 | 184800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20230817 | 184700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20230817 | 184600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20230817 | 184500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20230817 | 184400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20230817 | 184300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20230817 | 184200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20230817 | 184100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 63 | 20230817 | 184000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20230817 | 183900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20230817 | 183800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20230817 | 183700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20230817 | 183600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20230817 | 183500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20230817 | 183400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20230817 | 183300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20230817 | 183200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20230817 | 183100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20230817 | 183000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20230817 | 182900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20230817 | 182800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20230817 | 182700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20230817 | 182600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20230817 | 182500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20230817 | 182400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20230817 | 182300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20230817 | 182200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20230817 | 182100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20230817 | 182000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20230817 | 181900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20230817 | 181800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20230817 | 181700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20230817 | 181600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20230817 | 181500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20230817 | 181400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20230817 | 181300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20230817 | 181200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20230817 | 181100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 93 | 20230817 | 181000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20230817 | 180900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20230817 | 180800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20230817 | 180700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20230817 | 180600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20230817 | 180500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20230817 | 180400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20230817 | 180300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20230817 | 180200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20230817 | 180100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20230817 | 180000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20230817 | 175900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20230817 | 175800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20230817 | 175700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20230817 | 175600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20230817 | 175500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20230817 | 175400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20230817 | 175300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20230817 | 175200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20230817 | 175100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20230817 | 175000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20230817 | 174900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20230817 | 174800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20230817 | 174700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20230817 | 174600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20230817 | 174500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20230817 | 174400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20230817 | 174300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20230817 | 174200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20230817 | 174100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 123 | 20230817 | 174000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20230817 | 173900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20230817 | 173800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20230817 | 173700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20230817 | 173600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20230817 | 173500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20230817 | 173400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20230817 | 173300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20230817 | 173200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20230817 | 173100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20230817 | 173000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20230817 | 172900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20230817 | 172800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20230817 | 172700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20230817 | 172600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20230817 | 172500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20230817 | 172400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20230817 | 172300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20230817 | 172200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20230817 | 172100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20230817 | 172000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20230817 | 171900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20230817 | 171800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20230817 | 171700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20230817 | 171600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20230817 | 171500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20230817 | 171400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20230817 | 171300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20230817 | 171200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20230817 | 171100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 153 | 20230817 | 171000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20230817 | 170900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20230817 | 170800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20230817 | 170700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20230817 | 170600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20230817 | 170500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20230817 | 170400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20230817 | 170300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20230817 | 170200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20230817 | 170100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20230817 | 170000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20230817 | 165900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20230817 | 165800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20230817 | 165700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20230817 | 165600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20230817 | 165500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20230817 | 165400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20230817 | 165300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20230817 | 165200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20230817 | 165100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20230817 | 165000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20230817 | 164900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20230817 | 164800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20230817 | 164700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20230817 | 164600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20230817 | 164500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20230817 | 164400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20230817 | 164300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20230817 | 164200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20230817 | 164100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 183 | 20230817 | 164000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20230817 | 163900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20230817 | 163800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20230817 | 163700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20230817 | 163600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20230817 | 163500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20230817 | 163400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20230817 | 163300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20230817 | 163200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20230817 | 163100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20230817 | 163000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20230817 | 162900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20230817 | 162800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20230817 | 162700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20230817 | 162600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20230817 | 162500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20230817 | 162400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20230817 | 162300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20230817 | 162200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20230817 | 162100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20230817 | 162000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20230817 | 161900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20230817 | 161800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20230817 | 161700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20230817 | 161600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20230817 | 161500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20230817 | 161400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20230817 | 161300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20230817 | 161200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20230817 | 161100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 213 | 20230817 | 161000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 214 | 20230817 | 160900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 215 | 20230817 | 160800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 216 | 20230817 | 160700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 217 | 20230817 | 160600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 218 | 20230817 | 160500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 219 | 20230817 | 160400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 220 | 20230817 | 160300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 221 | 20230817 | 160200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 222 | 20230817 | 160100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 223 | 20230817 | 160000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 224 | 20230817 | 155900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 225 | 20230817 | 155800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 226 | 20230817 | 155700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 227 | 20230817 | 155600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 228 | 20230817 | 155500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 229 | 20230817 | 155400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 230 | 20230817 | 155300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 231 | 20230817 | 155200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 232 | 20230817 | 155100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 233 | 20230817 | 155000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 234 | 20230817 | 154900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 235 | 20230817 | 154800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 236 | 20230817 | 154700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 237 | 20230817 | 154600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 238 | 20230817 | 154500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 239 | 20230817 | 154400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 240 | 20230817 | 154300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 241 | 20230817 | 154200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 242 | 20230817 | 154100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 243 | 20230817 | 154000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 244 | 20230817 | 153900 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 245 | 20230817 | 153800 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 246 | 20230817 | 153700 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 247 | 20230817 | 153600 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 248 | 20230817 | 153500 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 249 | 20230817 | 153400 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 250 | 20230817 | 153300 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 251 | 20230817 | 153200 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 252 | 20230817 | 153100 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 0 |
| 253 | 20230817 | 153000 | 1099670955 | 4740 | 4740 | 4740 | 4740 | 4523 |
| 254 | 20230817 | 152900 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 255 | 20230817 | 152800 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 256 | 20230817 | 152700 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 257 | 20230817 | 152600 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 258 | 20230817 | 152500 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 259 | 20230817 | 152400 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 260 | 20230817 | 152300 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 261 | 20230817 | 152200 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 262 | 20230817 | 152100 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 263 | 20230817 | 152000 | 1078231935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 264 | 20230817 | 151900 | 1078231935 | 4740 | 4735 | 4740 | 4730 | 794 |
| 265 | 20230817 | 151800 | 1074472000 | 4735 | 4735 | 4735 | 4730 | 179 |
| 266 | 20230817 | 151700 | 1073624560 | 4730 | 4735 | 4735 | 4730 | 331 |
| 267 | 20230817 | 151600 | 1072058695 | 4735 | 4735 | 4735 | 4735 | 51 |
| 268 | 20230817 | 151500 | 1071817210 | 4740 | 4735 | 4740 | 4735 | 3 |
| 269 | 20230817 | 151400 | 1071803000 | 4735 | 4735 | 4740 | 4735 | 642 |
| 270 | 20230817 | 151300 | 1068762770 | 4735 | 4735 | 4735 | 4735 | 20 |
| 271 | 20230817 | 151200 | 1068668070 | 4740 | 4740 | 4740 | 4740 | 0 |
| 272 | 20230817 | 151100 | 1068668070 | 4740 | 4735 | 4740 | 4735 | 244 |
| 273 | 20230817 | 151000 | 1067511700 | 4735 | 4735 | 4735 | 4735 | 1500 |
| 274 | 20230817 | 150900 | 1060409200 | 4735 | 4730 | 4735 | 4730 | 83 |
| 275 | 20230817 | 150800 | 1060016260 | 4730 | 4735 | 4735 | 4730 | 76 |
| 276 | 20230817 | 150700 | 1059656475 | 4730 | 4730 | 4735 | 4730 | 334 |
| 277 | 20230817 | 150600 | 1058076555 | 4730 | 4730 | 4730 | 4730 | 120 |
| 278 | 20230817 | 150500 | 1057508955 | 4730 | 4730 | 4735 | 4730 | 373 |
| 279 | 20230817 | 150400 | 1055744415 | 4730 | 4730 | 4730 | 4730 | 53 |
| 280 | 20230817 | 150300 | 1055493725 | 4730 | 4730 | 4730 | 4730 | 16 |
| 281 | 20230817 | 150200 | 1055418045 | 4730 | 4730 | 4730 | 4730 | 10 |
| 282 | 20230817 | 150100 | 1055370745 | 4730 | 4730 | 4730 | 4730 | 65 |
| 283 | 20230817 | 150000 | 1055063295 | 4730 | 4735 | 4735 | 4730 | 96 |
| 284 | 20230817 | 145900 | 1054608915 | 4735 | 4730 | 4735 | 4730 | 546 |
| 285 | 20230817 | 145800 | 1052026180 | 4730 | 4735 | 4735 | 4730 | 71 |
| 286 | 20230817 | 145700 | 1051690050 | 4725 | 4730 | 4735 | 4725 | 363 |
| 287 | 20230817 | 145600 | 1049974245 | 4735 | 4730 | 4735 | 4730 | 53 |
| 288 | 20230817 | 145500 | 1049723305 | 4730 | 4735 | 4735 | 4730 | 523 |
| 289 | 20230817 | 145400 | 1047247730 | 4730 | 4730 | 4730 | 4730 | 150 |
| 290 | 20230817 | 145300 | 1046538230 | 4735 | 4735 | 4735 | 4735 | 100 |
| 291 | 20230817 | 145200 | 1046064730 | 4735 | 4735 | 4735 | 4725 | 950 |
| 292 | 20230817 | 145100 | 1041574980 | 4730 | 4735 | 4735 | 4730 | 650 |
| 293 | 20230817 | 145000 | 1038499980 | 4735 | 4740 | 4740 | 4735 | 352 |
| 294 | 20230817 | 144900 | 1036831505 | 4740 | 4740 | 4740 | 4740 | 50 |
| 295 | 20230817 | 144800 | 1036594505 | 4740 | 4735 | 4740 | 4735 | 179 |
| 296 | 20230817 | 144700 | 1035746690 | 4735 | 4735 | 4735 | 4735 | 222 |
| 297 | 20230817 | 144600 | 1034695520 | 4735 | 4730 | 4735 | 4730 | 250 |
| 298 | 20230817 | 144500 | 1033512970 | 4735 | 4730 | 4735 | 4730 | 421 |
| 299 | 20230817 | 144400 | 1031521500 | 4735 | 4735 | 4735 | 4735 | 149 |
| 300 | 20230817 | 144300 | 1030815985 | 4735 | 4730 | 4735 | 4730 | 105 |
| 301 | 20230817 | 144200 | 1030319285 | 4735 | 4735 | 4740 | 4730 | 121 |
| 302 | 20230817 | 144100 | 1029746825 | 4740 | 4740 | 4740 | 4740 | 211 |
| 303 | 20230817 | 144000 | 1028746685 | 4740 | 4735 | 4740 | 4735 | 330 |
| 304 | 20230817 | 143900 | 1027183885 | 4730 | 4730 | 4735 | 4725 | 631 |
| 305 | 20230817 | 143800 | 1024199210 | 4735 | 4735 | 4735 | 4730 | 175 |
| 306 | 20230817 | 143700 | 1023370685 | 4735 | 4735 | 4735 | 4725 | 320 |
| 307 | 20230817 | 143600 | 1021858230 | 4735 | 4735 | 4735 | 4735 | 120 |
| 308 | 20230817 | 143500 | 1021290030 | 4735 | 4735 | 4735 | 4730 | 197 |
| 309 | 20230817 | 143400 | 1020358120 | 4740 | 4735 | 4740 | 4735 | 100 |
| 310 | 20230817 | 143300 | 1019884580 | 4735 | 4725 | 4735 | 4725 | 455 |
| 311 | 20230817 | 143200 | 1017733265 | 4725 | 4735 | 4735 | 4725 | 1795 |
| 312 | 20230817 | 143100 | 1009241905 | 4735 | 4740 | 4740 | 4735 | 1807 |
| 313 | 20230817 | 143000 | 1000679275 | 4740 | 4740 | 4740 | 4740 | 0 |
| 314 | 20230817 | 142900 | 1000679275 | 4740 | 4730 | 4740 | 4730 | 248 |
| 315 | 20230817 | 142800 | 999505445 | 4735 | 4735 | 4740 | 4735 | 734 |
| 316 | 20230817 | 142700 | 996029905 | 4735 | 4735 | 4735 | 4735 | 10 |
| 317 | 20230817 | 142600 | 995982555 | 4735 | 4735 | 4735 | 4735 | 0 |
| 318 | 20230817 | 142500 | 995982555 | 4735 | 4735 | 4735 | 4735 | 310 |
| 319 | 20230817 | 142400 | 994514705 | 4740 | 4740 | 4740 | 4735 | 541 |
| 320 | 20230817 | 142300 | 991952265 | 4740 | 4740 | 4740 | 4735 | 47 |
| 321 | 20230817 | 142200 | 991729585 | 4735 | 4740 | 4740 | 4735 | 1105 |
| 322 | 20230817 | 142100 | 986492385 | 4740 | 4740 | 4740 | 4740 | 19 |
| 323 | 20230817 | 142000 | 986402325 | 4730 | 4735 | 4740 | 4730 | 1132 |
| 324 | 20230817 | 141900 | 981036755 | 4735 | 4730 | 4740 | 4730 | 1320 |
| 325 | 20230817 | 141800 | 974790030 | 4730 | 4730 | 4730 | 4730 | 10 |
| 326 | 20230817 | 141700 | 974742730 | 4730 | 4730 | 4730 | 4730 | 15 |
| 327 | 20230817 | 141600 | 974671780 | 4730 | 4730 | 4730 | 4720 | 102 |
| 328 | 20230817 | 141500 | 974189540 | 4730 | 4730 | 4730 | 4730 | 14 |
| 329 | 20230817 | 141400 | 974123320 | 4730 | 4725 | 4730 | 4720 | 1967 |
| 330 | 20230817 | 141300 | 964829695 | 4720 | 4725 | 4725 | 4720 | 315 |
| 331 | 20230817 | 141200 | 963341370 | 4725 | 4720 | 4725 | 4720 | 215 |
| 332 | 20230817 | 141100 | 962326520 | 4725 | 4720 | 4725 | 4720 | 382 |
| 333 | 20230817 | 141000 | 960523380 | 4725 | 4725 | 4725 | 4725 | 0 |
| 334 | 20230817 | 140900 | 960523380 | 4725 | 4725 | 4725 | 4725 | 10 |
| 335 | 20230817 | 140800 | 960476130 | 4725 | 4725 | 4725 | 4725 | 0 |
| 336 | 20230817 | 140700 | 960476130 | 4725 | 4725 | 4725 | 4725 | 1 |
| 337 | 20230817 | 140600 | 960471405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 338 | 20230817 | 140500 | 960471405 | 4725 | 4720 | 4725 | 4715 | 655 |
| 339 | 20230817 | 140400 | 957382045 | 4725 | 4725 | 4725 | 4720 | 164 |
| 340 | 20230817 | 140300 | 956607645 | 4720 | 4720 | 4725 | 4720 | 1320 |
| 341 | 20230817 | 140200 | 950377145 | 4725 | 4725 | 4725 | 4725 | 178 |
| 342 | 20230817 | 140100 | 949536095 | 4730 | 4725 | 4730 | 4720 | 269 |
| 343 | 20230817 | 140000 | 948265665 | 4730 | 4730 | 4730 | 4730 | 100 |
| 344 | 20230817 | 135900 | 947792665 | 4730 | 4730 | 4730 | 4730 | 0 |
| 345 | 20230817 | 135800 | 947792665 | 4730 | 4725 | 4730 | 4720 | 23 |
| 346 | 20230817 | 135700 | 947683950 | 4725 | 4725 | 4725 | 4725 | 17 |
| 347 | 20230817 | 135600 | 947603625 | 4725 | 4725 | 4725 | 4725 | 10 |
| 348 | 20230817 | 135500 | 947556375 | 4715 | 4725 | 4725 | 4715 | 226 |
| 349 | 20230817 | 135400 | 946489605 | 4720 | 4725 | 4725 | 4720 | 137 |
| 350 | 20230817 | 135300 | 945842845 | 4730 | 4725 | 4730 | 4725 | 108 |
| 351 | 20230817 | 135200 | 945332520 | 4720 | 4720 | 4720 | 4720 | 50 |
| 352 | 20230817 | 135100 | 945096520 | 4725 | 4720 | 4725 | 4720 | 81 |
| 353 | 20230817 | 135000 | 944714150 | 4725 | 4725 | 4725 | 4725 | 4 |
| 354 | 20230817 | 134900 | 944695250 | 4725 | 4725 | 4725 | 4725 | 0 |
| 355 | 20230817 | 134800 | 944695250 | 4725 | 4720 | 4725 | 4720 | 295 |
| 356 | 20230817 | 134700 | 943302825 | 4725 | 4730 | 4730 | 4725 | 141 |
| 357 | 20230817 | 134600 | 942636495 | 4720 | 4730 | 4730 | 4720 | 102 |
| 358 | 20230817 | 134500 | 942155045 | 4720 | 4720 | 4720 | 4720 | 230 |
| 359 | 20230817 | 134400 | 941069445 | 4730 | 4730 | 4735 | 4730 | 432 |
| 360 | 20230817 | 134300 | 939026035 | 4730 | 4725 | 4730 | 4725 | 50 |
| 361 | 20230817 | 134200 | 938789755 | 4725 | 4725 | 4725 | 4725 | 45 |
| 362 | 20230817 | 134100 | 938577130 | 4725 | 4720 | 4725 | 4720 | 1535 |
| 363 | 20230817 | 134000 | 931328460 | 4720 | 4720 | 4720 | 4715 | 31 |
| 364 | 20230817 | 133900 | 931182190 | 4720 | 4720 | 4720 | 4715 | 738 |
| 365 | 20230817 | 133800 | 927701970 | 4720 | 4715 | 4720 | 4715 | 310 |
| 366 | 20230817 | 133700 | 926240170 | 4715 | 4715 | 4715 | 4715 | 568 |
| 367 | 20230817 | 133600 | 923562050 | 4715 | 4710 | 4715 | 4710 | 554 |
| 368 | 20230817 | 133500 | 920952660 | 4710 | 4710 | 4710 | 4710 | 5 |
| 369 | 20230817 | 133400 | 920929110 | 4710 | 4705 | 4710 | 4705 | 20 |
| 370 | 20230817 | 133300 | 920834960 | 4710 | 4705 | 4710 | 4705 | 320 |
| 371 | 20230817 | 133200 | 919327860 | 4710 | 4710 | 4710 | 4710 | 0 |
| 372 | 20230817 | 133100 | 919327860 | 4710 | 4705 | 4710 | 4705 | 262 |
| 373 | 20230817 | 133000 | 918095110 | 4715 | 4705 | 4715 | 4705 | 452 |
| 374 | 20230817 | 132900 | 915967090 | 4705 | 4710 | 4710 | 4705 | 242 |
| 375 | 20230817 | 132800 | 914828475 | 4710 | 4700 | 4710 | 4700 | 951 |
| 376 | 20230817 | 132700 | 910352975 | 4705 | 4700 | 4705 | 4700 | 362 |
| 377 | 20230817 | 132600 | 908649775 | 4710 | 4710 | 4710 | 4710 | 793 |
| 378 | 20230817 | 132500 | 904914745 | 4710 | 4710 | 4710 | 4710 | 471 |
| 379 | 20230817 | 132400 | 902696335 | 4710 | 4705 | 4710 | 4705 | 11 |
| 380 | 20230817 | 132300 | 902644550 | 4710 | 4690 | 4710 | 4690 | 4766 |
| 381 | 20230817 | 132200 | 880265470 | 4690 | 4685 | 4690 | 4685 | 105 |
| 382 | 20230817 | 132100 | 879773520 | 4690 | 4690 | 4700 | 4690 | 501 |
| 383 | 20230817 | 132000 | 877423730 | 4700 | 4695 | 4700 | 4695 | 803 |
| 384 | 20230817 | 131900 | 873652015 | 4695 | 4695 | 4695 | 4695 | 113 |
| 385 | 20230817 | 131800 | 873121480 | 4695 | 4695 | 4695 | 4685 | 7 |
| 386 | 20230817 | 131700 | 873088635 | 4700 | 4700 | 4700 | 4680 | 703 |
| 387 | 20230817 | 131600 | 869795300 | 4705 | 4705 | 4705 | 4705 | 2 |
| 388 | 20230817 | 131500 | 869785890 | 4685 | 4700 | 4705 | 4685 | 235 |
| 389 | 20230817 | 131400 | 868684240 | 4705 | 4695 | 4705 | 4695 | 3286 |
| 390 | 20230817 | 131300 | 853234760 | 4695 | 4685 | 4695 | 4685 | 726 |
| 391 | 20230817 | 131200 | 849830470 | 4690 | 4690 | 4695 | 4690 | 1151 |
| 392 | 20230817 | 131100 | 844431060 | 4685 | 4660 | 4690 | 4660 | 9456 |
| 393 | 20230817 | 131000 | 800258295 | 4660 | 4665 | 4670 | 4660 | 1262 |
| 394 | 20230817 | 130900 | 794371320 | 4665 | 4650 | 4665 | 4650 | 47 |
| 395 | 20230817 | 130800 | 794152720 | 4665 | 4665 | 4665 | 4665 | 0 |
| 396 | 20230817 | 130700 | 794152720 | 4665 | 4665 | 4665 | 4665 | 116 |
| 397 | 20230817 | 130600 | 793611580 | 4665 | 4655 | 4665 | 4655 | 2521 |
| 398 | 20230817 | 130500 | 781876185 | 4655 | 4655 | 4655 | 4650 | 502 |
| 399 | 20230817 | 130400 | 779541375 | 4650 | 4650 | 4650 | 4650 | 33 |
| 400 | 20230817 | 130300 | 779387925 | 4655 | 4660 | 4665 | 4655 | 579 |
| 401 | 20230817 | 130200 | 776692575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 402 | 20230817 | 130100 | 776692575 | 4670 | 4670 | 4670 | 4670 | 16 |
| 403 | 20230817 | 130000 | 776617855 | 4665 | 4665 | 4665 | 4665 | 323 |
| 404 | 20230817 | 125900 | 775111060 | 4670 | 4670 | 4670 | 4670 | 57 |
| 405 | 20230817 | 125800 | 774844870 | 4670 | 4670 | 4670 | 4670 | 0 |
| 406 | 20230817 | 125700 | 774844870 | 4670 | 4670 | 4670 | 4670 | 0 |
| 407 | 20230817 | 125600 | 774844870 | 4670 | 4670 | 4670 | 4670 | 20 |
| 408 | 20230817 | 125500 | 774751470 | 4670 | 4670 | 4670 | 4670 | 6 |
| 409 | 20230817 | 125400 | 774723450 | 4675 | 4660 | 4675 | 4660 | 15 |
| 410 | 20230817 | 125300 | 774653450 | 4660 | 4660 | 4660 | 4660 | 0 |
| 411 | 20230817 | 125200 | 774653450 | 4660 | 4675 | 4675 | 4660 | 995 |
| 412 | 20230817 | 125100 | 770004750 | 4675 | 4670 | 4675 | 4660 | 649 |
| 413 | 20230817 | 125000 | 766976900 | 4670 | 4675 | 4675 | 4670 | 45 |
| 414 | 20230817 | 124900 | 766766715 | 4670 | 4670 | 4670 | 4670 | 158 |
| 415 | 20230817 | 124800 | 766028855 | 4670 | 4670 | 4670 | 4670 | 0 |
| 416 | 20230817 | 124700 | 766028855 | 4670 | 4670 | 4670 | 4670 | 14 |
| 417 | 20230817 | 124600 | 765963475 | 4670 | 4670 | 4670 | 4670 | 32 |
| 418 | 20230817 | 124500 | 765814035 | 4670 | 4675 | 4675 | 4670 | 1014 |
| 419 | 20230817 | 124400 | 761078640 | 4670 | 4670 | 4670 | 4655 | 3055 |
| 420 | 20230817 | 124300 | 746812065 | 4670 | 4670 | 4670 | 4670 | 1 |
| 421 | 20230817 | 124200 | 746807395 | 4670 | 4670 | 4670 | 4670 | 363 |
| 422 | 20230817 | 124100 | 745112185 | 4660 | 4665 | 4670 | 4655 | 3134 |
| 423 | 20230817 | 124000 | 730497150 | 4665 | 4670 | 4675 | 4665 | 1837 |
| 424 | 20230817 | 123900 | 721923280 | 4675 | 4670 | 4675 | 4670 | 819 |
| 425 | 20230817 | 123800 | 718098545 | 4670 | 4665 | 4670 | 4665 | 23 |
| 426 | 20230817 | 123700 | 717991235 | 4665 | 4665 | 4665 | 4665 | 1317 |
| 427 | 20230817 | 123600 | 711847430 | 4660 | 4670 | 4670 | 4660 | 188 |
| 428 | 20230817 | 123500 | 710970405 | 4665 | 4665 | 4665 | 4665 | 0 |
| 429 | 20230817 | 123400 | 710970405 | 4665 | 4660 | 4665 | 4660 | 758 |
| 430 | 20230817 | 123300 | 707437170 | 4655 | 4650 | 4655 | 4650 | 2142 |
| 431 | 20230817 | 123200 | 697474250 | 4650 | 4650 | 4650 | 4650 | 893 |
| 432 | 20230817 | 123100 | 693321800 | 4650 | 4645 | 4650 | 4645 | 314 |
| 433 | 20230817 | 123000 | 691863260 | 4645 | 4645 | 4645 | 4645 | 10 |
| 434 | 20230817 | 122900 | 691816810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 435 | 20230817 | 122800 | 691816810 | 4645 | 4645 | 4645 | 4645 | 346 |
| 436 | 20230817 | 122700 | 690209640 | 4645 | 4650 | 4650 | 4645 | 141 |
| 437 | 20230817 | 122600 | 689554685 | 4645 | 4645 | 4650 | 4645 | 374 |
| 438 | 20230817 | 122500 | 687817440 | 4645 | 4645 | 4645 | 4645 | 3 |
| 439 | 20230817 | 122400 | 687803505 | 4645 | 4645 | 4645 | 4645 | 55 |
| 440 | 20230817 | 122300 | 687548030 | 4650 | 4650 | 4650 | 4645 | 550 |
| 441 | 20230817 | 122200 | 684990630 | 4650 | 4645 | 4650 | 4640 | 182 |
| 442 | 20230817 | 122100 | 684145080 | 4650 | 4650 | 4650 | 4650 | 80 |
| 443 | 20230817 | 122000 | 683773080 | 4635 | 4650 | 4655 | 4635 | 110 |
| 444 | 20230817 | 121900 | 683261680 | 4650 | 4650 | 4650 | 4650 | 380 |
| 445 | 20230817 | 121800 | 681494680 | 4650 | 4650 | 4650 | 4650 | 150 |
| 446 | 20230817 | 121700 | 680797180 | 4650 | 4650 | 4650 | 4650 | 19 |
| 447 | 20230817 | 121600 | 680708830 | 4650 | 4640 | 4650 | 4640 | 302 |
| 448 | 20230817 | 121500 | 679306860 | 4640 | 4640 | 4640 | 4640 | 1599 |
| 449 | 20230817 | 121400 | 671887500 | 4630 | 4615 | 4635 | 4615 | 6004 |
| 450 | 20230817 | 121300 | 644107410 | 4615 | 4610 | 4615 | 4610 | 411 |
| 451 | 20230817 | 121200 | 642212150 | 4610 | 4610 | 4610 | 4610 | 10 |
| 452 | 20230817 | 121100 | 642166050 | 4610 | 4605 | 4610 | 4605 | 353 |
| 453 | 20230817 | 121000 | 640540435 | 4605 | 4605 | 4605 | 4605 | 186 |
| 454 | 20230817 | 120900 | 639683905 | 4605 | 4605 | 4605 | 4605 | 51 |
| 455 | 20230817 | 120800 | 639449050 | 4605 | 4605 | 4605 | 4605 | 411 |
| 456 | 20230817 | 120700 | 637556395 | 4610 | 4610 | 4610 | 4610 | 20 |
| 457 | 20230817 | 120600 | 637464195 | 4615 | 4615 | 4615 | 4615 | 22 |
| 458 | 20230817 | 120500 | 637362665 | 4600 | 4615 | 4615 | 4600 | 2467 |
| 459 | 20230817 | 120400 | 625997655 | 4615 | 4615 | 4615 | 4605 | 2417 |
| 460 | 20230817 | 120300 | 614853720 | 4615 | 4610 | 4615 | 4605 | 1809 |
| 461 | 20230817 | 120200 | 606510860 | 4610 | 4610 | 4615 | 4610 | 123 |
| 462 | 20230817 | 120100 | 605943280 | 4615 | 4610 | 4615 | 4610 | 152 |
| 463 | 20230817 | 120000 | 605241845 | 4610 | 4610 | 4615 | 4610 | 105 |
| 464 | 20230817 | 115900 | 604757295 | 4610 | 4615 | 4615 | 4610 | 16 |
| 465 | 20230817 | 115800 | 604683495 | 4610 | 4610 | 4615 | 4610 | 108 |
| 466 | 20230817 | 115700 | 604185115 | 4610 | 4605 | 4610 | 4605 | 116 |
| 467 | 20230817 | 115600 | 603650410 | 4605 | 4605 | 4605 | 4605 | 3 |
| 468 | 20230817 | 115500 | 603636595 | 4605 | 4605 | 4605 | 4605 | 103 |
| 469 | 20230817 | 115400 | 603162280 | 4600 | 4605 | 4605 | 4600 | 3 |
| 470 | 20230817 | 115300 | 603148470 | 4600 | 4600 | 4600 | 4600 | 17 |
| 471 | 20230817 | 115200 | 603070270 | 4600 | 4600 | 4600 | 4600 | 9 |
| 472 | 20230817 | 115100 | 603028870 | 4605 | 4600 | 4605 | 4600 | 233 |
| 473 | 20230817 | 115000 | 601957050 | 4600 | 4595 | 4600 | 4595 | 16 |
| 474 | 20230817 | 114900 | 601883480 | 4595 | 4605 | 4605 | 4595 | 119 |
| 475 | 20230817 | 114800 | 601335595 | 4605 | 4600 | 4605 | 4600 | 40 |
| 476 | 20230817 | 114700 | 601151570 | 4605 | 4605 | 4605 | 4605 | 150 |
| 477 | 20230817 | 114600 | 600460820 | 4605 | 4600 | 4605 | 4595 | 660 |
| 478 | 20230817 | 114500 | 597425320 | 4600 | 4600 | 4600 | 4600 | 25 |
| 479 | 20230817 | 114400 | 597310320 | 4600 | 4600 | 4600 | 4600 | 3 |
| 480 | 20230817 | 114300 | 597296520 | 4600 | 4595 | 4600 | 4595 | 1205 |
| 481 | 20230817 | 114200 | 591759495 | 4595 | 4595 | 4595 | 4595 | 110 |
| 482 | 20230817 | 114100 | 591254045 | 4595 | 4585 | 4595 | 4585 | 667 |
| 483 | 20230817 | 114000 | 588190395 | 4585 | 4585 | 4585 | 4585 | 33 |
| 484 | 20230817 | 113900 | 588039090 | 4590 | 4590 | 4590 | 4590 | 56 |
| 485 | 20230817 | 113800 | 587782050 | 4590 | 4590 | 4590 | 4590 | 88 |
| 486 | 20230817 | 113700 | 587378130 | 4590 | 4590 | 4590 | 4590 | 0 |
| 487 | 20230817 | 113600 | 587378130 | 4590 | 4595 | 4595 | 4590 | 293 |
| 488 | 20230817 | 113500 | 586033205 | 4595 | 4595 | 4595 | 4595 | 66 |
| 489 | 20230817 | 113400 | 585729935 | 4595 | 4595 | 4595 | 4595 | 0 |
| 490 | 20230817 | 113300 | 585729935 | 4595 | 4590 | 4595 | 4590 | 151 |
| 491 | 20230817 | 113200 | 585036795 | 4595 | 4595 | 4595 | 4595 | 75 |
| 492 | 20230817 | 113100 | 584692170 | 4595 | 4590 | 4595 | 4590 | 108 |
| 493 | 20230817 | 113000 | 584196410 | 4595 | 4590 | 4595 | 4590 | 272 |
| 494 | 20230817 | 112900 | 582946905 | 4595 | 4595 | 4595 | 4595 | 0 |
| 495 | 20230817 | 112800 | 582946905 | 4595 | 4595 | 4595 | 4595 | 115 |
| 496 | 20230817 | 112700 | 582418480 | 4595 | 4585 | 4595 | 4585 | 434 |
| 497 | 20230817 | 112600 | 580426920 | 4580 | 4570 | 4580 | 4565 | 651 |
| 498 | 20230817 | 112500 | 577451505 | 4570 | 4590 | 4590 | 4570 | 342 |
| 499 | 20230817 | 112400 | 575885665 | 4590 | 4580 | 4590 | 4580 | 931 |
| 500 | 20230817 | 112300 | 571614435 | 4585 | 4575 | 4585 | 4575 | 2145 |
| 501 | 20230817 | 112200 | 561790310 | 4580 | 4575 | 4580 | 4575 | 8 |
| 502 | 20230817 | 112100 | 561753680 | 4570 | 4570 | 4575 | 4570 | 5482 |
| 503 | 20230817 | 112000 | 536700500 | 4570 | 4565 | 4570 | 4565 | 344 |
| 504 | 20230817 | 111900 | 535129990 | 4570 | 4560 | 4570 | 4560 | 2940 |
| 505 | 20230817 | 111800 | 521714370 | 4560 | 4555 | 4560 | 4555 | 4 |
| 506 | 20230817 | 111700 | 521696145 | 4540 | 4540 | 4540 | 4540 | 60 |
| 507 | 20230817 | 111600 | 521423745 | 4560 | 4540 | 4560 | 4540 | 25 |
| 508 | 20230817 | 111500 | 521310145 | 4560 | 4550 | 4560 | 4550 | 777 |
| 509 | 20230817 | 111400 | 517771340 | 4540 | 4540 | 4540 | 4540 | 0 |
| 510 | 20230817 | 111300 | 517771340 | 4540 | 4540 | 4540 | 4540 | 0 |
| 511 | 20230817 | 111200 | 517771340 | 4540 | 4530 | 4540 | 4530 | 120 |
| 512 | 20230817 | 111100 | 517226740 | 4530 | 4530 | 4530 | 4530 | 0 |
| 513 | 20230817 | 111000 | 517226740 | 4530 | 4530 | 4530 | 4530 | 200 |
| 514 | 20230817 | 110900 | 516320740 | 4530 | 4535 | 4535 | 4530 | 396 |
| 515 | 20230817 | 110800 | 514525860 | 4535 | 4545 | 4545 | 4535 | 1549 |
| 516 | 20230817 | 110700 | 507486140 | 4545 | 4545 | 4545 | 4545 | 1000 |
| 517 | 20230817 | 110600 | 502941140 | 4545 | 4535 | 4545 | 4530 | 1062 |
| 518 | 20230817 | 110500 | 498115235 | 4545 | 4550 | 4550 | 4535 | 752 |
| 519 | 20230817 | 110400 | 494702990 | 4535 | 4555 | 4555 | 4535 | 1064 |
| 520 | 20230817 | 110300 | 489874535 | 4555 | 4555 | 4555 | 4540 | 198 |
| 521 | 20230817 | 110200 | 488975420 | 4555 | 4555 | 4560 | 4540 | 399 |
| 522 | 20230817 | 110100 | 487158225 | 4555 | 4540 | 4555 | 4540 | 2898 |
| 523 | 20230817 | 110000 | 473980805 | 4540 | 4535 | 4540 | 4535 | 205 |
| 524 | 20230817 | 105900 | 473051105 | 4540 | 4535 | 4540 | 4535 | 368 |
| 525 | 20230817 | 105800 | 471382200 | 4535 | 4525 | 4535 | 4525 | 644 |
| 526 | 20230817 | 105700 | 468465680 | 4520 | 4530 | 4530 | 4520 | 119 |
| 527 | 20230817 | 105600 | 467927610 | 4530 | 4525 | 4530 | 4525 | 52 |
| 528 | 20230817 | 105500 | 467692260 | 4530 | 4530 | 4530 | 4530 | 35 |
| 529 | 20230817 | 105400 | 467533710 | 4530 | 4525 | 4535 | 4525 | 1011 |
| 530 | 20230817 | 105300 | 462953860 | 4530 | 4525 | 4530 | 4525 | 583 |
| 531 | 20230817 | 105200 | 460315760 | 4525 | 4515 | 4525 | 4515 | 405 |
| 532 | 20230817 | 105100 | 458485770 | 4520 | 4520 | 4520 | 4520 | 18 |
| 533 | 20230817 | 105000 | 458404410 | 4515 | 4515 | 4515 | 4515 | 11 |
| 534 | 20230817 | 104900 | 458354745 | 4515 | 4515 | 4515 | 4515 | 308 |
| 535 | 20230817 | 104800 | 456964125 | 4515 | 4515 | 4515 | 4510 | 920 |
| 536 | 20230817 | 104700 | 452814360 | 4515 | 4510 | 4515 | 4510 | 891 |
| 537 | 20230817 | 104600 | 448795245 | 4510 | 4510 | 4510 | 4510 | 600 |
| 538 | 20230817 | 104500 | 446089245 | 4510 | 4510 | 4510 | 4510 | 0 |
| 539 | 20230817 | 104400 | 446089245 | 4510 | 4510 | 4510 | 4510 | 0 |
| 540 | 20230817 | 104300 | 446089245 | 4510 | 4510 | 4510 | 4510 | 0 |
| 541 | 20230817 | 104200 | 446089245 | 4510 | 4495 | 4510 | 4495 | 2509 |
| 542 | 20230817 | 104100 | 434797825 | 4495 | 4495 | 4495 | 4495 | 1 |
| 543 | 20230817 | 104000 | 434793330 | 4495 | 4495 | 4495 | 4495 | 0 |
| 544 | 20230817 | 103900 | 434793330 | 4495 | 4480 | 4495 | 4480 | 1175 |
| 545 | 20230817 | 103800 | 429527415 | 4465 | 4465 | 4465 | 4465 | 50 |
| 546 | 20230817 | 103700 | 429304165 | 4460 | 4460 | 4460 | 4460 | 1 |
| 547 | 20230817 | 103600 | 429299705 | 4455 | 4455 | 4455 | 4455 | 0 |
| 548 | 20230817 | 103500 | 429299705 | 4455 | 4460 | 4490 | 4455 | 103 |
| 549 | 20230817 | 103400 | 428840780 | 4485 | 4480 | 4485 | 4480 | 2051 |
| 550 | 20230817 | 103300 | 419642050 | 4485 | 4480 | 4485 | 4480 | 40 |
| 551 | 20230817 | 103200 | 419462845 | 4480 | 4480 | 4480 | 4480 | 4 |
| 552 | 20230817 | 103100 | 419444925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 553 | 20230817 | 103000 | 419444925 | 4485 | 4465 | 4485 | 4465 | 57 |
| 554 | 20230817 | 102900 | 419190340 | 4450 | 4450 | 4450 | 4450 | 497 |
| 555 | 20230817 | 102800 | 416978690 | 4450 | 4470 | 4470 | 4450 | 1244 |
| 556 | 20230817 | 102700 | 411440060 | 4475 | 4485 | 4485 | 4475 | 203 |
| 557 | 20230817 | 102600 | 410529620 | 4485 | 4485 | 4485 | 4485 | 0 |
| 558 | 20230817 | 102500 | 410529620 | 4485 | 4485 | 4485 | 4485 | 2 |
| 559 | 20230817 | 102400 | 410520650 | 4475 | 4470 | 4475 | 4470 | 5185 |
| 560 | 20230817 | 102300 | 387317995 | 4460 | 4470 | 4475 | 4455 | 941 |
| 561 | 20230817 | 102200 | 383120980 | 4475 | 4475 | 4475 | 4470 | 238 |
| 562 | 20230817 | 102100 | 382056835 | 4475 | 4475 | 4475 | 4475 | 94 |
| 563 | 20230817 | 102000 | 381636185 | 4495 | 4480 | 4495 | 4480 | 202 |
| 564 | 20230817 | 101900 | 380731210 | 4500 | 4500 | 4500 | 4500 | 0 |
| 565 | 20230817 | 101800 | 380731210 | 4500 | 4495 | 4500 | 4495 | 396 |
| 566 | 20230817 | 101700 | 378951180 | 4495 | 4495 | 4495 | 4495 | 2 |
| 567 | 20230817 | 101600 | 378942190 | 4495 | 4495 | 4495 | 4495 | 1 |
| 568 | 20230817 | 101500 | 378937695 | 4495 | 4500 | 4505 | 4470 | 108 |
| 569 | 20230817 | 101400 | 378451730 | 4500 | 4475 | 4505 | 4450 | 291 |
| 570 | 20230817 | 101300 | 377145155 | 4475 | 4470 | 4475 | 4440 | 451 |
| 571 | 20230817 | 101200 | 375129200 | 4480 | 4505 | 4505 | 4480 | 202 |
| 572 | 20230817 | 101100 | 374224215 | 4505 | 4505 | 4505 | 4505 | 5 |
| 573 | 20230817 | 101000 | 374201690 | 4500 | 4520 | 4520 | 4500 | 163 |
| 574 | 20230817 | 100900 | 373467840 | 4520 | 4510 | 4520 | 4510 | 3514 |
| 575 | 20230817 | 100800 | 357619520 | 4510 | 4510 | 4510 | 4510 | 1510 |
| 576 | 20230817 | 100700 | 350809420 | 4510 | 4500 | 4510 | 4475 | 3359 |
| 577 | 20230817 | 100600 | 335689705 | 4500 | 4475 | 4500 | 4475 | 1168 |
| 578 | 20230817 | 100500 | 330447125 | 4470 | 4440 | 4470 | 4440 | 1015 |
| 579 | 20230817 | 100400 | 325926670 | 4465 | 4465 | 4465 | 4465 | 0 |
| 580 | 20230817 | 100300 | 325926670 | 4465 | 4450 | 4465 | 4420 | 1117 |
| 581 | 20230817 | 100200 | 320981900 | 4450 | 4450 | 4455 | 4450 | 191 |
| 582 | 20230817 | 100100 | 320131845 | 4450 | 4445 | 4450 | 4445 | 73 |
| 583 | 20230817 | 100000 | 319807355 | 4435 | 4450 | 4455 | 4410 | 1653 |
| 584 | 20230817 | 095900 | 312485780 | 4475 | 4475 | 4475 | 4475 | 0 |
| 585 | 20230817 | 095800 | 312485780 | 4475 | 4475 | 4475 | 4475 | 0 |
| 586 | 20230817 | 095700 | 312485780 | 4475 | 4475 | 4475 | 4475 | 0 |
| 587 | 20230817 | 095600 | 312485780 | 4475 | 4475 | 4475 | 4475 | 2 |
| 588 | 20230817 | 095500 | 312476830 | 4450 | 4475 | 4475 | 4450 | 52 |
| 589 | 20230817 | 095400 | 312245405 | 4455 | 4465 | 4480 | 4455 | 402 |
| 590 | 20230817 | 095300 | 310453475 | 4490 | 4475 | 4490 | 4475 | 22 |
| 591 | 20230817 | 095200 | 310354950 | 4465 | 4490 | 4495 | 4465 | 90 |
| 592 | 20230817 | 095100 | 309951530 | 4500 | 4505 | 4505 | 4500 | 55 |
| 593 | 20230817 | 095000 | 309704005 | 4480 | 4505 | 4505 | 4480 | 482 |
| 594 | 20230817 | 094900 | 307538685 | 4505 | 4505 | 4510 | 4505 | 72 |
| 595 | 20230817 | 094800 | 307214320 | 4505 | 4500 | 4505 | 4500 | 907 |
| 596 | 20230817 | 094700 | 303130370 | 4500 | 4500 | 4500 | 4495 | 353 |
| 597 | 20230817 | 094600 | 301542345 | 4500 | 4505 | 4505 | 4475 | 1006 |
| 598 | 20230817 | 094500 | 297040295 | 4505 | 4460 | 4505 | 4450 | 11208 |
| 599 | 20230817 | 094400 | 246769410 | 4470 | 4470 | 4470 | 4460 | 448 |
| 600 | 20230817 | 094300 | 244771250 | 4470 | 4470 | 4470 | 4470 | 3 |
| 601 | 20230817 | 094200 | 244757840 | 4475 | 4480 | 4480 | 4460 | 235 |
| 602 | 20230817 | 094100 | 243709435 | 4480 | 4475 | 4480 | 4470 | 140 |
| 603 | 20230817 | 094000 | 243082995 | 4480 | 4480 | 4480 | 4480 | 151 |
| 604 | 20230817 | 093900 | 242406515 | 4480 | 4480 | 4480 | 4480 | 0 |
| 605 | 20230817 | 093800 | 242406515 | 4480 | 4480 | 4480 | 4460 | 304 |
| 606 | 20230817 | 093700 | 241049585 | 4460 | 4470 | 4480 | 4460 | 796 |
| 607 | 20230817 | 093600 | 237492875 | 4470 | 4445 | 4470 | 4445 | 1754 |
| 608 | 20230817 | 093500 | 229679345 | 4455 | 4450 | 4455 | 4450 | 319 |
| 609 | 20230817 | 093400 | 228259750 | 4440 | 4440 | 4440 | 4440 | 235 |
| 610 | 20230817 | 093300 | 227216350 | 4435 | 4420 | 4435 | 4420 | 1281 |
| 611 | 20230817 | 093200 | 221548420 | 4425 | 4425 | 4425 | 4425 | 2 |
| 612 | 20230817 | 093100 | 221539570 | 4425 | 4400 | 4430 | 4400 | 726 |
| 613 | 20230817 | 093000 | 218344460 | 4430 | 4405 | 4435 | 4395 | 6353 |
| 614 | 20230817 | 092900 | 190392855 | 4435 | 4415 | 4435 | 4405 | 3103 |
| 615 | 20230817 | 092800 | 176703330 | 4415 | 4415 | 4415 | 4415 | 200 |
| 616 | 20230817 | 092700 | 175820330 | 4415 | 4440 | 4440 | 4415 | 70 |
| 617 | 20230817 | 092600 | 175510780 | 4450 | 4450 | 4450 | 4450 | 10 |
| 618 | 20230817 | 092500 | 175466280 | 4450 | 4415 | 4450 | 4410 | 2909 |
| 619 | 20230817 | 092400 | 162612200 | 4415 | 4450 | 4455 | 4415 | 3227 |
| 620 | 20230817 | 092300 | 148360500 | 4420 | 4455 | 4455 | 4420 | 81 |
| 621 | 20230817 | 092200 | 148001715 | 4455 | 4420 | 4455 | 4420 | 5196 |
| 622 | 20230817 | 092100 | 124990960 | 4430 | 4415 | 4430 | 4415 | 356 |
| 623 | 20230817 | 092000 | 123419175 | 4415 | 4425 | 4430 | 4415 | 1742 |
| 624 | 20230817 | 091900 | 115714935 | 4425 | 4455 | 4455 | 4425 | 3741 |
| 625 | 20230817 | 091800 | 99097140 | 4450 | 4470 | 4470 | 4450 | 2253 |
| 626 | 20230817 | 091700 | 89067745 | 4480 | 4485 | 4485 | 4455 | 385 |
| 627 | 20230817 | 091600 | 87350885 | 4460 | 4490 | 4490 | 4460 | 1009 |
| 628 | 20230817 | 091500 | 82843735 | 4490 | 4500 | 4500 | 4470 | 54 |
| 629 | 20230817 | 091400 | 82601390 | 4500 | 4475 | 4500 | 4465 | 2656 |
| 630 | 20230817 | 091300 | 70724120 | 4475 | 4475 | 4475 | 4465 | 76 |
| 631 | 20230817 | 091200 | 70384170 | 4475 | 4460 | 4475 | 4455 | 208 |
| 632 | 20230817 | 091100 | 69455685 | 4465 | 4465 | 4465 | 4450 | 390 |
| 633 | 20230817 | 091000 | 67714785 | 4465 | 4450 | 4465 | 4450 | 1921 |
| 634 | 20230817 | 090900 | 59165135 | 4450 | 4475 | 4475 | 4450 | 1801 |
| 635 | 20230817 | 090800 | 51148405 | 4480 | 4465 | 4480 | 4460 | 614 |
| 636 | 20230817 | 090700 | 48408245 | 4490 | 4470 | 4490 | 4465 | 591 |
| 637 | 20230817 | 090600 | 45768965 | 4470 | 4485 | 4505 | 4470 | 979 |
| 638 | 20230817 | 090500 | 41383825 | 4490 | 4510 | 4510 | 4490 | 114 |
| 639 | 20230817 | 090400 | 40871850 | 4520 | 4520 | 4520 | 4490 | 159 |
| 640 | 20230817 | 090300 | 40156700 | 4525 | 4480 | 4525 | 4480 | 394 |
| 641 | 20230817 | 090200 | 38391355 | 4485 | 4500 | 4500 | 4460 | 824 |
| 642 | 20230817 | 090100 | 34706980 | 4500 | 4520 | 4530 | 4480 | 4525 |
| 643 | 20230817 | 090000 | 14374065 | 4540 | 4530 | 4540 | 4530 | 3173 |