29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 3 | 20230816 | 185000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20230816 | 184900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20230816 | 184800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20230816 | 184700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20230816 | 184600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20230816 | 184500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20230816 | 184400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20230816 | 184300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20230816 | 184200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20230816 | 184100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20230816 | 184000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20230816 | 183900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20230816 | 183800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20230816 | 183700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20230816 | 183600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20230816 | 183500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20230816 | 183400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20230816 | 183300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20230816 | 183200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20230816 | 183100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20230816 | 183000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20230816 | 182900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20230816 | 182800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20230816 | 182700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20230816 | 182600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20230816 | 182500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20230816 | 182400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20230816 | 182300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20230816 | 182200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20230816 | 182100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 33 | 20230816 | 182000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20230816 | 181900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20230816 | 181800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20230816 | 181700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20230816 | 181600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20230816 | 181500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20230816 | 181400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20230816 | 181300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20230816 | 181200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20230816 | 181100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20230816 | 181000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20230816 | 180900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20230816 | 180800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20230816 | 180700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20230816 | 180600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20230816 | 180500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20230816 | 180400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20230816 | 180300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20230816 | 180200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20230816 | 180100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20230816 | 180000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20230816 | 175900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20230816 | 175800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20230816 | 175700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20230816 | 175600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20230816 | 175500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20230816 | 175400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20230816 | 175300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20230816 | 175200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20230816 | 175100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 63 | 20230816 | 175000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20230816 | 174900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20230816 | 174800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20230816 | 174700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20230816 | 174600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20230816 | 174500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20230816 | 174400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20230816 | 174300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20230816 | 174200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20230816 | 174100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20230816 | 174000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20230816 | 173900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20230816 | 173800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20230816 | 173700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20230816 | 173600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20230816 | 173500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20230816 | 173400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20230816 | 173300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20230816 | 173200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20230816 | 173100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20230816 | 173000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20230816 | 172900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20230816 | 172800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20230816 | 172700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20230816 | 172600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20230816 | 172500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20230816 | 172400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20230816 | 172300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20230816 | 172200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20230816 | 172100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 93 | 20230816 | 172000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20230816 | 171900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20230816 | 171800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20230816 | 171700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20230816 | 171600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20230816 | 171500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20230816 | 171400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20230816 | 171300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20230816 | 171200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20230816 | 171100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20230816 | 171000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20230816 | 170900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20230816 | 170800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20230816 | 170700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20230816 | 170600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20230816 | 170500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20230816 | 170400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20230816 | 170300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20230816 | 170200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20230816 | 170100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20230816 | 170000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20230816 | 165900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20230816 | 165800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20230816 | 165700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20230816 | 165600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20230816 | 165500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20230816 | 165400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20230816 | 165300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20230816 | 165200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20230816 | 165100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 123 | 20230816 | 165000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20230816 | 164900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20230816 | 164800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20230816 | 164700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20230816 | 164600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20230816 | 164500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20230816 | 164400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20230816 | 164300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20230816 | 164200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20230816 | 164100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20230816 | 164000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20230816 | 163900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20230816 | 163800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20230816 | 163700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20230816 | 163600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20230816 | 163500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20230816 | 163400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20230816 | 163300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20230816 | 163200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20230816 | 163100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20230816 | 163000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20230816 | 162900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20230816 | 162800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20230816 | 162700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20230816 | 162600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20230816 | 162500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20230816 | 162400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20230816 | 162300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20230816 | 162200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20230816 | 162100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 153 | 20230816 | 162000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20230816 | 161900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20230816 | 161800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20230816 | 161700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20230816 | 161600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20230816 | 161500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20230816 | 161400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20230816 | 161300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20230816 | 161200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20230816 | 161100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20230816 | 161000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20230816 | 160900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20230816 | 160800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20230816 | 160700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20230816 | 160600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20230816 | 160500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20230816 | 160400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20230816 | 160300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20230816 | 160200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20230816 | 160100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20230816 | 160000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20230816 | 155900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20230816 | 155800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20230816 | 155700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20230816 | 155600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20230816 | 155500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20230816 | 155400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20230816 | 155300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20230816 | 155200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20230816 | 155100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 183 | 20230816 | 155000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20230816 | 154900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20230816 | 154800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20230816 | 154700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20230816 | 154600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20230816 | 154500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20230816 | 154400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20230816 | 154300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20230816 | 154200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20230816 | 154100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20230816 | 154000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20230816 | 153900 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20230816 | 153800 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20230816 | 153700 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20230816 | 153600 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20230816 | 153500 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20230816 | 153400 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20230816 | 153300 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20230816 | 153200 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20230816 | 153100 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20230816 | 153000 | 1518870490 | 2385 | 2385 | 2385 | 2385 | 5674 |
| 204 | 20230816 | 152900 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 205 | 20230816 | 152800 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 206 | 20230816 | 152700 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 207 | 20230816 | 152600 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 208 | 20230816 | 152500 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 209 | 20230816 | 152400 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20230816 | 152300 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20230816 | 152200 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20230816 | 152100 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 213 | 20230816 | 152000 | 1505338000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20230816 | 151900 | 1505338000 | 2395 | 2390 | 2410 | 2390 | 2734 |
| 215 | 20230816 | 151800 | 1498789920 | 2390 | 2390 | 2390 | 2390 | 452 |
| 216 | 20230816 | 151700 | 1497709640 | 2390 | 2390 | 2395 | 2390 | 1246 |
| 217 | 20230816 | 151600 | 1494725645 | 2390 | 2390 | 2395 | 2390 | 214 |
| 218 | 20230816 | 151500 | 1494214130 | 2390 | 2390 | 2395 | 2390 | 3793 |
| 219 | 20230816 | 151400 | 1485141370 | 2390 | 2395 | 2395 | 2390 | 50 |
| 220 | 20230816 | 151300 | 1485021625 | 2395 | 2395 | 2395 | 2390 | 66 |
| 221 | 20230816 | 151200 | 1484863560 | 2395 | 2390 | 2400 | 2390 | 6816 |
| 222 | 20230816 | 151100 | 1468539235 | 2395 | 2390 | 2395 | 2390 | 564 |
| 223 | 20230816 | 151000 | 1467190965 | 2390 | 2390 | 2390 | 2390 | 1 |
| 224 | 20230816 | 150900 | 1467188575 | 2395 | 2395 | 2395 | 2395 | 1674 |
| 225 | 20230816 | 150800 | 1463179345 | 2395 | 2395 | 2395 | 2395 | 502 |
| 226 | 20230816 | 150700 | 1461977055 | 2390 | 2390 | 2390 | 2390 | 609 |
| 227 | 20230816 | 150600 | 1460521545 | 2390 | 2390 | 2390 | 2390 | 600 |
| 228 | 20230816 | 150500 | 1459087545 | 2390 | 2390 | 2390 | 2390 | 938 |
| 229 | 20230816 | 150400 | 1456845725 | 2390 | 2390 | 2390 | 2390 | 365 |
| 230 | 20230816 | 150300 | 1455973375 | 2390 | 2395 | 2395 | 2390 | 2712 |
| 231 | 20230816 | 150200 | 1449491640 | 2395 | 2395 | 2395 | 2395 | 5 |
| 232 | 20230816 | 150100 | 1449479665 | 2390 | 2390 | 2390 | 2390 | 119 |
| 233 | 20230816 | 150000 | 1449195255 | 2390 | 2390 | 2390 | 2390 | 0 |
| 234 | 20230816 | 145900 | 1449195255 | 2390 | 2390 | 2390 | 2390 | 0 |
| 235 | 20230816 | 145800 | 1449195255 | 2390 | 2395 | 2395 | 2390 | 408 |
| 236 | 20230816 | 145700 | 1448220085 | 2390 | 2390 | 2390 | 2390 | 0 |
| 237 | 20230816 | 145600 | 1448220085 | 2390 | 2390 | 2390 | 2390 | 0 |
| 238 | 20230816 | 145500 | 1448220085 | 2390 | 2400 | 2400 | 2390 | 500 |
| 239 | 20230816 | 145400 | 1447024425 | 2400 | 2400 | 2400 | 2400 | 438 |
| 240 | 20230816 | 145300 | 1445973225 | 2395 | 2400 | 2400 | 2390 | 1646 |
| 241 | 20230816 | 145200 | 1442029750 | 2400 | 2410 | 2410 | 2400 | 191 |
| 242 | 20230816 | 145100 | 1441571300 | 2415 | 2410 | 2415 | 2410 | 102 |
| 243 | 20230816 | 145000 | 1441324975 | 2395 | 2400 | 2400 | 2395 | 2074 |
| 244 | 20230816 | 144900 | 1436351770 | 2400 | 2405 | 2405 | 2400 | 1000 |
| 245 | 20230816 | 144800 | 1433951705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20230816 | 144700 | 1433951705 | 2415 | 2415 | 2415 | 2410 | 11 |
| 247 | 20230816 | 144600 | 1433925165 | 2420 | 2410 | 2420 | 2400 | 4634 |
| 248 | 20230816 | 144500 | 1422793720 | 2410 | 2415 | 2415 | 2410 | 3949 |
| 249 | 20230816 | 144400 | 1413276200 | 2415 | 2420 | 2420 | 2415 | 4424 |
| 250 | 20230816 | 144300 | 1402590325 | 2425 | 2420 | 2425 | 2420 | 427 |
| 251 | 20230816 | 144200 | 1401556935 | 2415 | 2415 | 2415 | 2415 | 82 |
| 252 | 20230816 | 144100 | 1401358905 | 2415 | 2415 | 2415 | 2415 | 0 |
| 253 | 20230816 | 144000 | 1401358905 | 2415 | 2415 | 2415 | 2415 | 60 |
| 254 | 20230816 | 143900 | 1401214005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 255 | 20230816 | 143800 | 1401214005 | 2415 | 2415 | 2415 | 2415 | 736 |
| 256 | 20230816 | 143700 | 1399436565 | 2415 | 2425 | 2425 | 2415 | 520 |
| 257 | 20230816 | 143600 | 1398175765 | 2415 | 2415 | 2415 | 2415 | 0 |
| 258 | 20230816 | 143500 | 1398175765 | 2415 | 2425 | 2425 | 2415 | 1100 |
| 259 | 20230816 | 143400 | 1395514260 | 2425 | 2420 | 2425 | 2420 | 9 |
| 260 | 20230816 | 143300 | 1395492450 | 2415 | 2415 | 2420 | 2415 | 6291 |
| 261 | 20230816 | 143200 | 1380299185 | 2415 | 2415 | 2415 | 2415 | 4 |
| 262 | 20230816 | 143100 | 1380289525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 263 | 20230816 | 143000 | 1380289525 | 2415 | 2415 | 2415 | 2415 | 571 |
| 264 | 20230816 | 142900 | 1378910560 | 2415 | 2415 | 2415 | 2415 | 950 |
| 265 | 20230816 | 142800 | 1376616310 | 2415 | 2415 | 2415 | 2410 | 659 |
| 266 | 20230816 | 142700 | 1375027565 | 2415 | 2415 | 2420 | 2410 | 8387 |
| 267 | 20230816 | 142600 | 1354782600 | 2415 | 2415 | 2420 | 2415 | 712 |
| 268 | 20230816 | 142500 | 1353063020 | 2425 | 2425 | 2425 | 2425 | 211 |
| 269 | 20230816 | 142400 | 1352551345 | 2425 | 2425 | 2425 | 2425 | 20 |
| 270 | 20230816 | 142300 | 1352502845 | 2425 | 2425 | 2425 | 2425 | 1500 |
| 271 | 20230816 | 142200 | 1348865345 | 2425 | 2410 | 2425 | 2410 | 315 |
| 272 | 20230816 | 142100 | 1348101485 | 2425 | 2425 | 2425 | 2425 | 2062 |
| 273 | 20230816 | 142000 | 1343101135 | 2425 | 2420 | 2425 | 2420 | 3916 |
| 274 | 20230816 | 141900 | 1333609835 | 2425 | 2420 | 2425 | 2420 | 1000 |
| 275 | 20230816 | 141800 | 1331188140 | 2420 | 2410 | 2420 | 2410 | 2481 |
| 276 | 20230816 | 141700 | 1325184780 | 2405 | 2415 | 2415 | 2405 | 1213 |
| 277 | 20230816 | 141600 | 1322260710 | 2425 | 2420 | 2425 | 2420 | 10 |
| 278 | 20230816 | 141500 | 1322236490 | 2415 | 2415 | 2415 | 2415 | 500 |
| 279 | 20230816 | 141400 | 1321028990 | 2415 | 2415 | 2415 | 2415 | 1511 |
| 280 | 20230816 | 141300 | 1317379925 | 2420 | 2425 | 2425 | 2420 | 364 |
| 281 | 20230816 | 141200 | 1316497285 | 2425 | 2435 | 2435 | 2425 | 2253 |
| 282 | 20230816 | 141100 | 1311026765 | 2435 | 2435 | 2440 | 2435 | 2470 |
| 283 | 20230816 | 141000 | 1305007810 | 2440 | 2445 | 2450 | 2430 | 8407 |
| 284 | 20230816 | 140900 | 1284479060 | 2445 | 2425 | 2445 | 2425 | 26443 |
| 285 | 20230816 | 140800 | 1219946570 | 2415 | 2415 | 2415 | 2415 | 800 |
| 286 | 20230816 | 140700 | 1218014570 | 2415 | 2415 | 2415 | 2415 | 771 |
| 287 | 20230816 | 140600 | 1216152605 | 2415 | 2415 | 2415 | 2415 | 709 |
| 288 | 20230816 | 140500 | 1214440370 | 2410 | 2415 | 2415 | 2410 | 21 |
| 289 | 20230816 | 140400 | 1214389755 | 2410 | 2405 | 2410 | 2405 | 614 |
| 290 | 20230816 | 140300 | 1212912585 | 2415 | 2425 | 2430 | 2415 | 4980 |
| 291 | 20230816 | 140200 | 1200870245 | 2425 | 2425 | 2425 | 2425 | 1195 |
| 292 | 20230816 | 140100 | 1197972370 | 2425 | 2420 | 2425 | 2415 | 2167 |
| 293 | 20230816 | 140000 | 1192730055 | 2425 | 2425 | 2425 | 2420 | 1055 |
| 294 | 20230816 | 135900 | 1190172960 | 2425 | 2425 | 2425 | 2425 | 401 |
| 295 | 20230816 | 135800 | 1189200535 | 2425 | 2420 | 2425 | 2420 | 1110 |
| 296 | 20230816 | 135700 | 1186508800 | 2425 | 2425 | 2425 | 2425 | 2647 |
| 297 | 20230816 | 135600 | 1180089825 | 2425 | 2420 | 2425 | 2420 | 3826 |
| 298 | 20230816 | 135500 | 1170829340 | 2420 | 2425 | 2425 | 2420 | 4617 |
| 299 | 20230816 | 135400 | 1159644275 | 2425 | 2415 | 2425 | 2415 | 1666 |
| 300 | 20230816 | 135300 | 1155617045 | 2415 | 2420 | 2425 | 2415 | 2300 |
| 301 | 20230816 | 135200 | 1150042795 | 2425 | 2410 | 2425 | 2410 | 5136 |
| 302 | 20230816 | 135100 | 1137631855 | 2440 | 2395 | 2440 | 2385 | 14984 |
| 303 | 20230816 | 135000 | 1101442455 | 2400 | 2415 | 2415 | 2400 | 1392 |
| 304 | 20230816 | 134900 | 1098092035 | 2415 | 2425 | 2450 | 2410 | 20489 |
| 305 | 20230816 | 134800 | 1048331450 | 2420 | 2390 | 2420 | 2390 | 23284 |
| 306 | 20230816 | 134700 | 992294810 | 2390 | 2390 | 2390 | 2390 | 2004 |
| 307 | 20230816 | 134600 | 987505250 | 2395 | 2385 | 2395 | 2385 | 792 |
| 308 | 20230816 | 134500 | 985612630 | 2380 | 2365 | 2380 | 2365 | 13465 |
| 309 | 20230816 | 134400 | 953661825 | 2365 | 2365 | 2365 | 2365 | 602 |
| 310 | 20230816 | 134300 | 952238095 | 2370 | 2360 | 2370 | 2360 | 11750 |
| 311 | 20230816 | 134200 | 924469800 | 2355 | 2350 | 2355 | 2350 | 2232 |
| 312 | 20230816 | 134100 | 919214720 | 2355 | 2355 | 2355 | 2355 | 60 |
| 313 | 20230816 | 134000 | 919073420 | 2355 | 2355 | 2355 | 2350 | 2601 |
| 314 | 20230816 | 133900 | 912948565 | 2340 | 2340 | 2340 | 2340 | 0 |
| 315 | 20230816 | 133800 | 912948565 | 2340 | 2340 | 2340 | 2340 | 4 |
| 316 | 20230816 | 133700 | 912939205 | 2340 | 2345 | 2355 | 2340 | 7395 |
| 317 | 20230816 | 133600 | 895604840 | 2340 | 2345 | 2345 | 2340 | 2775 |
| 318 | 20230816 | 133500 | 889099950 | 2350 | 2350 | 2355 | 2345 | 7725 |
| 319 | 20230816 | 133400 | 870953200 | 2350 | 2360 | 2370 | 2350 | 11210 |
| 320 | 20230816 | 133300 | 844522310 | 2350 | 2350 | 2360 | 2340 | 4633 |
| 321 | 20230816 | 133200 | 833674510 | 2350 | 2350 | 2360 | 2350 | 7388 |
| 322 | 20230816 | 133100 | 816291590 | 2350 | 2345 | 2360 | 2340 | 7890 |
| 323 | 20230816 | 133000 | 797808690 | 2340 | 2345 | 2345 | 2340 | 4994 |
| 324 | 20230816 | 132900 | 786120285 | 2340 | 2340 | 2340 | 2340 | 2213 |
| 325 | 20230816 | 132800 | 780941865 | 2345 | 2360 | 2370 | 2345 | 11791 |
| 326 | 20230816 | 132700 | 753042845 | 2360 | 2360 | 2360 | 2360 | 650 |
| 327 | 20230816 | 132600 | 751508845 | 2335 | 2335 | 2335 | 2335 | 1001 |
| 328 | 20230816 | 132500 | 749171510 | 2360 | 2360 | 2360 | 2360 | 857 |
| 329 | 20230816 | 132400 | 747148990 | 2335 | 2355 | 2355 | 2335 | 1543 |
| 330 | 20230816 | 132300 | 743516085 | 2355 | 2345 | 2355 | 2335 | 2756 |
| 331 | 20230816 | 132200 | 737065785 | 2340 | 2350 | 2365 | 2340 | 1089 |
| 332 | 20230816 | 132100 | 734512660 | 2335 | 2350 | 2350 | 2335 | 6863 |
| 333 | 20230816 | 132000 | 718461595 | 2350 | 2355 | 2355 | 2345 | 5039 |
| 334 | 20230816 | 131900 | 706635680 | 2370 | 2360 | 2370 | 2350 | 5005 |
| 335 | 20230816 | 131800 | 694840280 | 2360 | 2360 | 2360 | 2360 | 0 |
| 336 | 20230816 | 131700 | 694840280 | 2360 | 2360 | 2360 | 2360 | 1 |
| 337 | 20230816 | 131600 | 694837920 | 2355 | 2365 | 2365 | 2355 | 300 |
| 338 | 20230816 | 131500 | 694129475 | 2360 | 2370 | 2370 | 2360 | 5000 |
| 339 | 20230816 | 131400 | 682313660 | 2365 | 2365 | 2365 | 2365 | 40 |
| 340 | 20230816 | 131300 | 682219060 | 2370 | 2385 | 2385 | 2370 | 3245 |
| 341 | 20230816 | 131200 | 674498570 | 2385 | 2390 | 2390 | 2385 | 768 |
| 342 | 20230816 | 131100 | 672663500 | 2390 | 2390 | 2390 | 2390 | 508 |
| 343 | 20230816 | 131000 | 671449380 | 2395 | 2395 | 2395 | 2395 | 241 |
| 344 | 20230816 | 130900 | 670872185 | 2400 | 2400 | 2400 | 2400 | 1215 |
| 345 | 20230816 | 130800 | 667956185 | 2400 | 2400 | 2400 | 2400 | 111 |
| 346 | 20230816 | 130700 | 667689785 | 2400 | 2410 | 2410 | 2400 | 3114 |
| 347 | 20230816 | 130600 | 660201020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 348 | 20230816 | 130500 | 660201020 | 2410 | 2410 | 2410 | 2410 | 200 |
| 349 | 20230816 | 130400 | 659719020 | 2405 | 2415 | 2415 | 2400 | 582 |
| 350 | 20230816 | 130300 | 658317785 | 2415 | 2400 | 2415 | 2395 | 11810 |
| 351 | 20230816 | 130200 | 629971720 | 2395 | 2390 | 2395 | 2380 | 3107 |
| 352 | 20230816 | 130100 | 622537395 | 2390 | 2395 | 2395 | 2390 | 416 |
| 353 | 20230816 | 130000 | 621543075 | 2395 | 2390 | 2395 | 2390 | 3336 |
| 354 | 20230816 | 125900 | 613555695 | 2390 | 2390 | 2390 | 2390 | 0 |
| 355 | 20230816 | 125800 | 613555695 | 2390 | 2390 | 2395 | 2390 | 34 |
| 356 | 20230816 | 125700 | 613474430 | 2390 | 2380 | 2390 | 2375 | 4763 |
| 357 | 20230816 | 125600 | 602105335 | 2380 | 2340 | 2380 | 2340 | 12175 |
| 358 | 20230816 | 125500 | 573324595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 359 | 20230816 | 125400 | 573324595 | 2345 | 2350 | 2350 | 2345 | 100 |
| 360 | 20230816 | 125300 | 573090090 | 2345 | 2345 | 2345 | 2345 | 1 |
| 361 | 20230816 | 125200 | 573087745 | 2345 | 2345 | 2345 | 2345 | 401 |
| 362 | 20230816 | 125100 | 572147400 | 2345 | 2345 | 2345 | 2345 | 42 |
| 363 | 20230816 | 125000 | 572048910 | 2335 | 2335 | 2335 | 2335 | 0 |
| 364 | 20230816 | 124900 | 572048910 | 2335 | 2335 | 2335 | 2335 | 2000 |
| 365 | 20230816 | 124800 | 567378910 | 2335 | 2340 | 2340 | 2335 | 2761 |
| 366 | 20230816 | 124700 | 560919165 | 2340 | 2350 | 2350 | 2340 | 209 |
| 367 | 20230816 | 124600 | 560429920 | 2350 | 2350 | 2350 | 2350 | 109 |
| 368 | 20230816 | 124500 | 560173770 | 2355 | 2355 | 2355 | 2355 | 4070 |
| 369 | 20230816 | 124400 | 550588920 | 2355 | 2355 | 2355 | 2355 | 10 |
| 370 | 20230816 | 124300 | 550565370 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20230816 | 124200 | 550565370 | 2350 | 2350 | 2350 | 2350 | 0 |
| 372 | 20230816 | 124100 | 550565370 | 2350 | 2350 | 2350 | 2350 | 0 |
| 373 | 20230816 | 124000 | 550565370 | 2350 | 2350 | 2350 | 2350 | 92 |
| 374 | 20230816 | 123900 | 550349170 | 2350 | 2350 | 2350 | 2350 | 416 |
| 375 | 20230816 | 123800 | 549371570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 376 | 20230816 | 123700 | 549371570 | 2355 | 2350 | 2355 | 2350 | 2381 |
| 377 | 20230816 | 123600 | 543766830 | 2345 | 2340 | 2345 | 2340 | 1117 |
| 378 | 20230816 | 123500 | 541148525 | 2345 | 2345 | 2345 | 2345 | 13 |
| 379 | 20230816 | 123400 | 541118040 | 2340 | 2340 | 2340 | 2340 | 0 |
| 380 | 20230816 | 123300 | 541118040 | 2340 | 2340 | 2340 | 2340 | 500 |
| 381 | 20230816 | 123200 | 539948040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 382 | 20230816 | 123100 | 539948040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 383 | 20230816 | 123000 | 539948040 | 2345 | 2345 | 2345 | 2345 | 14 |
| 384 | 20230816 | 122900 | 539915210 | 2345 | 2345 | 2345 | 2345 | 31 |
| 385 | 20230816 | 122800 | 539842515 | 2340 | 2340 | 2340 | 2340 | 0 |
| 386 | 20230816 | 122700 | 539842515 | 2340 | 2340 | 2340 | 2340 | 0 |
| 387 | 20230816 | 122600 | 539842515 | 2340 | 2340 | 2340 | 2340 | 0 |
| 388 | 20230816 | 122500 | 539842515 | 2340 | 2340 | 2340 | 2340 | 37 |
| 389 | 20230816 | 122400 | 539755935 | 2340 | 2350 | 2350 | 2335 | 835 |
| 390 | 20230816 | 122300 | 537802895 | 2350 | 2345 | 2350 | 2345 | 3100 |
| 391 | 20230816 | 122200 | 530524010 | 2340 | 2340 | 2340 | 2340 | 0 |
| 392 | 20230816 | 122100 | 530524010 | 2340 | 2340 | 2340 | 2340 | 20 |
| 393 | 20230816 | 122000 | 530477210 | 2340 | 2335 | 2340 | 2335 | 5582 |
| 394 | 20230816 | 121900 | 517415335 | 2335 | 2335 | 2335 | 2335 | 0 |
| 395 | 20230816 | 121800 | 517415335 | 2335 | 2335 | 2335 | 2335 | 8 |
| 396 | 20230816 | 121700 | 517396655 | 2335 | 2335 | 2335 | 2335 | 0 |
| 397 | 20230816 | 121600 | 517396655 | 2335 | 2335 | 2335 | 2335 | 98 |
| 398 | 20230816 | 121500 | 517167825 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20230816 | 121400 | 517167825 | 2335 | 2330 | 2335 | 2330 | 1052 |
| 400 | 20230816 | 121300 | 514711655 | 2330 | 2330 | 2330 | 2330 | 1226 |
| 401 | 20230816 | 121200 | 511855075 | 2325 | 2325 | 2325 | 2325 | 0 |
| 402 | 20230816 | 121100 | 511855075 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 403 | 20230816 | 121000 | 509530075 | 2330 | 2330 | 2330 | 2330 | 0 |
| 404 | 20230816 | 120900 | 509530075 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20230816 | 120800 | 509530075 | 2330 | 2330 | 2330 | 2330 | 10 |
| 406 | 20230816 | 120700 | 509506775 | 2330 | 2330 | 2330 | 2330 | 0 |
| 407 | 20230816 | 120600 | 509506775 | 2330 | 2330 | 2330 | 2330 | 0 |
| 408 | 20230816 | 120500 | 509506775 | 2330 | 2330 | 2330 | 2330 | 30 |
| 409 | 20230816 | 120400 | 509436875 | 2325 | 2325 | 2325 | 2325 | 50 |
| 410 | 20230816 | 120300 | 509320625 | 2325 | 2325 | 2325 | 2325 | 55 |
| 411 | 20230816 | 120200 | 509192750 | 2325 | 2325 | 2325 | 2325 | 1 |
| 412 | 20230816 | 120100 | 509190425 | 2325 | 2325 | 2325 | 2325 | 0 |
| 413 | 20230816 | 120000 | 509190425 | 2325 | 2325 | 2325 | 2325 | 0 |
| 414 | 20230816 | 115900 | 509190425 | 2325 | 2330 | 2330 | 2325 | 969 |
| 415 | 20230816 | 115800 | 506935155 | 2330 | 2330 | 2330 | 2330 | 0 |
| 416 | 20230816 | 115700 | 506935155 | 2330 | 2330 | 2330 | 2330 | 20 |
| 417 | 20230816 | 115600 | 506888555 | 2330 | 2330 | 2330 | 2330 | 1 |
| 418 | 20230816 | 115500 | 506886225 | 2330 | 2330 | 2330 | 2330 | 60 |
| 419 | 20230816 | 115400 | 506746425 | 2325 | 2325 | 2325 | 2325 | 0 |
| 420 | 20230816 | 115300 | 506746425 | 2325 | 2325 | 2325 | 2325 | 1 |
| 421 | 20230816 | 115200 | 506744100 | 2325 | 2325 | 2325 | 2325 | 684 |
| 422 | 20230816 | 115100 | 505153800 | 2325 | 2330 | 2330 | 2325 | 4260 |
| 423 | 20230816 | 115000 | 495249210 | 2330 | 2330 | 2330 | 2330 | 201 |
| 424 | 20230816 | 114900 | 494780880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 425 | 20230816 | 114800 | 494780880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 426 | 20230816 | 114700 | 494780880 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 427 | 20230816 | 114600 | 492450880 | 2335 | 2335 | 2335 | 2335 | 2 |
| 428 | 20230816 | 114500 | 492446210 | 2335 | 2335 | 2335 | 2335 | 0 |
| 429 | 20230816 | 114400 | 492446210 | 2335 | 2335 | 2335 | 2335 | 0 |
| 430 | 20230816 | 114300 | 492446210 | 2335 | 2335 | 2335 | 2335 | 204 |
| 431 | 20230816 | 114200 | 491969870 | 2335 | 2335 | 2335 | 2335 | 0 |
| 432 | 20230816 | 114100 | 491969870 | 2335 | 2335 | 2335 | 2335 | 50 |
| 433 | 20230816 | 114000 | 491853120 | 2335 | 2335 | 2335 | 2335 | 125 |
| 434 | 20230816 | 113900 | 491561245 | 2335 | 2335 | 2335 | 2335 | 875 |
| 435 | 20230816 | 113800 | 489518120 | 2335 | 2335 | 2335 | 2335 | 1 |
| 436 | 20230816 | 113700 | 489515785 | 2335 | 2330 | 2335 | 2330 | 464 |
| 437 | 20230816 | 113600 | 488433395 | 2335 | 2335 | 2335 | 2335 | 0 |
| 438 | 20230816 | 113500 | 488433395 | 2335 | 2335 | 2335 | 2335 | 10 |
| 439 | 20230816 | 113400 | 488410045 | 2335 | 2335 | 2335 | 2335 | 0 |
| 440 | 20230816 | 113300 | 488410045 | 2335 | 2335 | 2335 | 2335 | 201 |
| 441 | 20230816 | 113200 | 487940710 | 2335 | 2330 | 2335 | 2330 | 4224 |
| 442 | 20230816 | 113100 | 478098780 | 2330 | 2330 | 2330 | 2330 | 779 |
| 443 | 20230816 | 113000 | 476283710 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20230816 | 112900 | 476283710 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20230816 | 112800 | 476283710 | 2335 | 2330 | 2335 | 2325 | 852 |
| 446 | 20230816 | 112700 | 474299790 | 2325 | 2325 | 2325 | 2325 | 0 |
| 447 | 20230816 | 112600 | 474299790 | 2325 | 2325 | 2325 | 2325 | 0 |
| 448 | 20230816 | 112500 | 474299790 | 2325 | 2325 | 2325 | 2325 | 0 |
| 449 | 20230816 | 112400 | 474299790 | 2325 | 2325 | 2325 | 2325 | 0 |
| 450 | 20230816 | 112300 | 474299790 | 2325 | 2330 | 2330 | 2325 | 7766 |
| 451 | 20230816 | 112200 | 456214575 | 2330 | 2335 | 2335 | 2330 | 31 |
| 452 | 20230816 | 112100 | 456142195 | 2335 | 2335 | 2335 | 2335 | 10 |
| 453 | 20230816 | 112000 | 456118845 | 2335 | 2335 | 2335 | 2335 | 400 |
| 454 | 20230816 | 111900 | 455184845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 455 | 20230816 | 111800 | 455184845 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 456 | 20230816 | 111700 | 452854845 | 2330 | 2330 | 2330 | 2330 | 1550 |
| 457 | 20230816 | 111600 | 449243345 | 2330 | 2330 | 2330 | 2330 | 0 |
| 458 | 20230816 | 111500 | 449243345 | 2330 | 2330 | 2330 | 2330 | 1429 |
| 459 | 20230816 | 111400 | 445913775 | 2330 | 2330 | 2330 | 2330 | 0 |
| 460 | 20230816 | 111300 | 445913775 | 2330 | 2330 | 2330 | 2330 | 200 |
| 461 | 20230816 | 111200 | 445447775 | 2330 | 2330 | 2330 | 2330 | 1 |
| 462 | 20230816 | 111100 | 445445445 | 2330 | 2330 | 2340 | 2330 | 29 |
| 463 | 20230816 | 111000 | 445377675 | 2340 | 2340 | 2340 | 2340 | 50 |
| 464 | 20230816 | 110900 | 445260675 | 2340 | 2340 | 2340 | 2340 | 0 |
| 465 | 20230816 | 110800 | 445260675 | 2340 | 2335 | 2340 | 2330 | 110 |
| 466 | 20230816 | 110700 | 445003370 | 2335 | 2335 | 2335 | 2335 | 29 |
| 467 | 20230816 | 110600 | 444935655 | 2335 | 2335 | 2335 | 2335 | 0 |
| 468 | 20230816 | 110500 | 444935655 | 2335 | 2335 | 2335 | 2335 | 0 |
| 469 | 20230816 | 110400 | 444935655 | 2335 | 2335 | 2335 | 2335 | 1859 |
| 470 | 20230816 | 110300 | 440594890 | 2335 | 2335 | 2335 | 2335 | 100 |
| 471 | 20230816 | 110200 | 440361390 | 2340 | 2340 | 2340 | 2340 | 10 |
| 472 | 20230816 | 110100 | 440337990 | 2340 | 2340 | 2340 | 2340 | 6 |
| 473 | 20230816 | 110000 | 440323950 | 2340 | 2340 | 2340 | 2340 | 1542 |
| 474 | 20230816 | 105900 | 436715670 | 2340 | 2340 | 2340 | 2340 | 500 |
| 475 | 20230816 | 105800 | 435545670 | 2340 | 2340 | 2340 | 2340 | 37 |
| 476 | 20230816 | 105700 | 435459090 | 2340 | 2340 | 2340 | 2340 | 0 |
| 477 | 20230816 | 105600 | 435459090 | 2340 | 2340 | 2340 | 2340 | 111 |
| 478 | 20230816 | 105500 | 435199350 | 2340 | 2340 | 2340 | 2335 | 300 |
| 479 | 20230816 | 105400 | 434498350 | 2340 | 2340 | 2340 | 2340 | 550 |
| 480 | 20230816 | 105300 | 433211350 | 2340 | 2340 | 2340 | 2340 | 500 |
| 481 | 20230816 | 105200 | 432041350 | 2345 | 2345 | 2345 | 2345 | 8 |
| 482 | 20230816 | 105100 | 432022590 | 2340 | 2340 | 2340 | 2340 | 909 |
| 483 | 20230816 | 105000 | 429895530 | 2340 | 2340 | 2340 | 2340 | 4880 |
| 484 | 20230816 | 104900 | 418476330 | 2345 | 2345 | 2345 | 2345 | 12 |
| 485 | 20230816 | 104800 | 418448190 | 2345 | 2345 | 2345 | 2345 | 2216 |
| 486 | 20230816 | 104700 | 413251670 | 2345 | 2345 | 2345 | 2345 | 60 |
| 487 | 20230816 | 104600 | 413110970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 488 | 20230816 | 104500 | 413110970 | 2345 | 2350 | 2350 | 2345 | 2119 |
| 489 | 20230816 | 104400 | 408132320 | 2350 | 2350 | 2350 | 2350 | 60 |
| 490 | 20230816 | 104300 | 407991320 | 2355 | 2355 | 2355 | 2355 | 311 |
| 491 | 20230816 | 104200 | 407258915 | 2355 | 2355 | 2355 | 2355 | 0 |
| 492 | 20230816 | 104100 | 407258915 | 2355 | 2355 | 2355 | 2355 | 175 |
| 493 | 20230816 | 104000 | 406846790 | 2355 | 2355 | 2355 | 2355 | 300 |
| 494 | 20230816 | 103900 | 406140290 | 2350 | 2350 | 2350 | 2350 | 1233 |
| 495 | 20230816 | 103800 | 403242740 | 2350 | 2350 | 2350 | 2350 | 424 |
| 496 | 20230816 | 103700 | 402246340 | 2350 | 2350 | 2350 | 2350 | 0 |
| 497 | 20230816 | 103600 | 402246340 | 2350 | 2350 | 2350 | 2350 | 28 |
| 498 | 20230816 | 103500 | 402180540 | 2350 | 2350 | 2350 | 2350 | 329 |
| 499 | 20230816 | 103400 | 401407390 | 2350 | 2350 | 2350 | 2350 | 10 |
| 500 | 20230816 | 103300 | 401383890 | 2345 | 2345 | 2345 | 2345 | 0 |
| 501 | 20230816 | 103200 | 401383890 | 2345 | 2345 | 2345 | 2345 | 0 |
| 502 | 20230816 | 103100 | 401383890 | 2345 | 2345 | 2345 | 2345 | 29 |
| 503 | 20230816 | 103000 | 401315885 | 2345 | 2355 | 2355 | 2345 | 3231 |
| 504 | 20230816 | 102900 | 393736880 | 2360 | 2360 | 2360 | 2360 | 0 |
| 505 | 20230816 | 102800 | 393736880 | 2360 | 2360 | 2360 | 2360 | 10 |
| 506 | 20230816 | 102700 | 393713280 | 2340 | 2340 | 2340 | 2340 | 5171 |
| 507 | 20230816 | 102600 | 381613140 | 2335 | 2335 | 2335 | 2335 | 5 |
| 508 | 20230816 | 102500 | 381601465 | 2335 | 2335 | 2335 | 2335 | 111 |
| 509 | 20230816 | 102400 | 381342280 | 2340 | 2340 | 2340 | 2340 | 402 |
| 510 | 20230816 | 102300 | 380401600 | 2340 | 2340 | 2340 | 2335 | 3479 |
| 511 | 20230816 | 102200 | 372262740 | 2335 | 2335 | 2335 | 2335 | 1055 |
| 512 | 20230816 | 102100 | 369799315 | 2330 | 2330 | 2330 | 2330 | 0 |
| 513 | 20230816 | 102000 | 369799315 | 2330 | 2330 | 2330 | 2330 | 2222 |
| 514 | 20230816 | 101900 | 364622055 | 2330 | 2330 | 2330 | 2330 | 13 |
| 515 | 20230816 | 101800 | 364591765 | 2330 | 2330 | 2330 | 2330 | 562 |
| 516 | 20230816 | 101700 | 363282305 | 2330 | 2330 | 2330 | 2330 | 984 |
| 517 | 20230816 | 101600 | 360989585 | 2330 | 2330 | 2330 | 2330 | 215 |
| 518 | 20230816 | 101500 | 360488635 | 2325 | 2325 | 2325 | 2325 | 4583 |
| 519 | 20230816 | 101400 | 349833160 | 2325 | 2325 | 2325 | 2325 | 500 |
| 520 | 20230816 | 101300 | 348670660 | 2330 | 2335 | 2335 | 2330 | 609 |
| 521 | 20230816 | 101200 | 347250440 | 2335 | 2330 | 2335 | 2330 | 1024 |
| 522 | 20230816 | 101100 | 344861900 | 2335 | 2335 | 2335 | 2335 | 598 |
| 523 | 20230816 | 101000 | 343465570 | 2335 | 2335 | 2335 | 2335 | 212 |
| 524 | 20230816 | 100900 | 342970550 | 2335 | 2335 | 2335 | 2330 | 36 |
| 525 | 20230816 | 100800 | 342886540 | 2340 | 2325 | 2340 | 2325 | 2845 |
| 526 | 20230816 | 100700 | 336257145 | 2325 | 2325 | 2325 | 2320 | 3867 |
| 527 | 20230816 | 100600 | 327281085 | 2325 | 2325 | 2325 | 2325 | 0 |
| 528 | 20230816 | 100500 | 327281085 | 2325 | 2325 | 2325 | 2325 | 0 |
| 529 | 20230816 | 100400 | 327281085 | 2325 | 2325 | 2325 | 2325 | 25 |
| 530 | 20230816 | 100300 | 327222960 | 2325 | 2325 | 2325 | 2325 | 42 |
| 531 | 20230816 | 100200 | 327125310 | 2325 | 2330 | 2330 | 2325 | 144 |
| 532 | 20230816 | 100100 | 326789905 | 2325 | 2325 | 2325 | 2325 | 533 |
| 533 | 20230816 | 100000 | 325550680 | 2325 | 2325 | 2325 | 2325 | 567 |
| 534 | 20230816 | 095900 | 324232405 | 2325 | 2325 | 2325 | 2325 | 3000 |
| 535 | 20230816 | 095800 | 317257405 | 2330 | 2330 | 2330 | 2330 | 2306 |
| 536 | 20230816 | 095700 | 311884425 | 2330 | 2330 | 2330 | 2330 | 109 |
| 537 | 20230816 | 095600 | 311630455 | 2330 | 2330 | 2330 | 2330 | 10 |
| 538 | 20230816 | 095500 | 311607155 | 2330 | 2330 | 2330 | 2330 | 155 |
| 539 | 20230816 | 095400 | 311246005 | 2340 | 2330 | 2340 | 2330 | 2696 |
| 540 | 20230816 | 095300 | 304964175 | 2340 | 2340 | 2340 | 2340 | 11 |
| 541 | 20230816 | 095200 | 304938435 | 2340 | 2340 | 2340 | 2340 | 1 |
| 542 | 20230816 | 095100 | 304936095 | 2340 | 2340 | 2340 | 2330 | 331 |
| 543 | 20230816 | 095000 | 304164655 | 2340 | 2335 | 2340 | 2335 | 6169 |
| 544 | 20230816 | 094900 | 289750315 | 2335 | 2325 | 2335 | 2325 | 43 |
| 545 | 20230816 | 094800 | 289650250 | 2325 | 2320 | 2325 | 2315 | 1907 |
| 546 | 20230816 | 094700 | 285225330 | 2320 | 2325 | 2325 | 2320 | 380 |
| 547 | 20230816 | 094600 | 284343630 | 2320 | 2320 | 2320 | 2320 | 5672 |
| 548 | 20230816 | 094500 | 271184590 | 2325 | 2330 | 2330 | 2325 | 932 |
| 549 | 20230816 | 094400 | 269017190 | 2340 | 2340 | 2340 | 2340 | 18 |
| 550 | 20230816 | 094300 | 268975070 | 2335 | 2340 | 2340 | 2335 | 1345 |
| 551 | 20230816 | 094200 | 265832525 | 2340 | 2340 | 2340 | 2340 | 50 |
| 552 | 20230816 | 094100 | 265715525 | 2340 | 2340 | 2340 | 2340 | 1 |
| 553 | 20230816 | 094000 | 265713185 | 2330 | 2325 | 2330 | 2325 | 1090 |
| 554 | 20230816 | 093900 | 263173935 | 2330 | 2330 | 2330 | 2330 | 17 |
| 555 | 20230816 | 093800 | 263134325 | 2330 | 2320 | 2330 | 2315 | 3092 |
| 556 | 20230816 | 093700 | 255955450 | 2320 | 2320 | 2320 | 2320 | 2170 |
| 557 | 20230816 | 093600 | 250921050 | 2320 | 2320 | 2320 | 2320 | 1114 |
| 558 | 20230816 | 093500 | 248336570 | 2320 | 2315 | 2320 | 2315 | 11 |
| 559 | 20230816 | 093400 | 248311055 | 2315 | 2315 | 2315 | 2315 | 314 |
| 560 | 20230816 | 093300 | 247584145 | 2320 | 2320 | 2320 | 2320 | 540 |
| 561 | 20230816 | 093200 | 246331345 | 2320 | 2320 | 2320 | 2320 | 502 |
| 562 | 20230816 | 093100 | 245166705 | 2320 | 2320 | 2320 | 2320 | 17 |
| 563 | 20230816 | 093000 | 245127265 | 2320 | 2320 | 2320 | 2315 | 5818 |
| 564 | 20230816 | 092900 | 231648280 | 2320 | 2320 | 2320 | 2320 | 635 |
| 565 | 20230816 | 092800 | 230175080 | 2320 | 2320 | 2320 | 2320 | 4284 |
| 566 | 20230816 | 092700 | 220236200 | 2325 | 2325 | 2325 | 2325 | 574 |
| 567 | 20230816 | 092600 | 218901650 | 2325 | 2325 | 2325 | 2325 | 667 |
| 568 | 20230816 | 092500 | 217350875 | 2325 | 2320 | 2325 | 2320 | 182 |
| 569 | 20230816 | 092400 | 216928485 | 2320 | 2330 | 2330 | 2320 | 1790 |
| 570 | 20230816 | 092300 | 212762165 | 2330 | 2340 | 2340 | 2330 | 336 |
| 571 | 20230816 | 092200 | 211977770 | 2340 | 2355 | 2355 | 2340 | 1089 |
| 572 | 20230816 | 092100 | 209418630 | 2355 | 2340 | 2355 | 2340 | 4441 |
| 573 | 20230816 | 092000 | 198978465 | 2330 | 2325 | 2330 | 2325 | 3010 |
| 574 | 20230816 | 091900 | 191972820 | 2320 | 2320 | 2325 | 2320 | 284 |
| 575 | 20230816 | 091800 | 191313920 | 2310 | 2315 | 2315 | 2310 | 5264 |
| 576 | 20230816 | 091700 | 179146165 | 2315 | 2315 | 2315 | 2315 | 0 |
| 577 | 20230816 | 091600 | 179146165 | 2315 | 2315 | 2315 | 2315 | 300 |
| 578 | 20230816 | 091500 | 178451665 | 2310 | 2320 | 2325 | 2310 | 6696 |
| 579 | 20230816 | 091400 | 162953440 | 2320 | 2325 | 2325 | 2320 | 2783 |
| 580 | 20230816 | 091300 | 156495790 | 2325 | 2315 | 2330 | 2315 | 2586 |
| 581 | 20230816 | 091200 | 150509065 | 2330 | 2315 | 2330 | 2315 | 11979 |
| 582 | 20230816 | 091100 | 122767355 | 2315 | 2315 | 2320 | 2310 | 4720 |
| 583 | 20230816 | 091000 | 111833575 | 2320 | 2335 | 2335 | 2320 | 242 |
| 584 | 20230816 | 090900 | 111270470 | 2310 | 2330 | 2335 | 2310 | 8762 |
| 585 | 20230816 | 090800 | 90961050 | 2335 | 2330 | 2335 | 2330 | 900 |
| 586 | 20230816 | 090700 | 88864045 | 2330 | 2330 | 2335 | 2325 | 423 |
| 587 | 20230816 | 090600 | 87880400 | 2330 | 2340 | 2340 | 2330 | 9807 |
| 588 | 20230816 | 090500 | 65003520 | 2340 | 2350 | 2350 | 2340 | 3972 |
| 589 | 20230816 | 090400 | 55701770 | 2350 | 2360 | 2360 | 2350 | 503 |
| 590 | 20230816 | 090300 | 54519675 | 2350 | 2355 | 2355 | 2350 | 5054 |
| 591 | 20230816 | 090200 | 42617775 | 2355 | 2325 | 2360 | 2320 | 5527 |
| 592 | 20230816 | 090100 | 29763735 | 2330 | 2340 | 2340 | 2300 | 5220 |
| 593 | 20230816 | 090000 | 17694790 | 2330 | 2375 | 2375 | 2330 | 7503 |