29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 3 | 20230816 | 190000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20230816 | 185900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20230816 | 185800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20230816 | 185700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20230816 | 185600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20230816 | 185500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20230816 | 185400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20230816 | 185300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20230816 | 185200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20230816 | 185100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20230816 | 185000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20230816 | 184900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20230816 | 184800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20230816 | 184700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20230816 | 184600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20230816 | 184500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20230816 | 184400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20230816 | 184300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20230816 | 184200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20230816 | 184100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20230816 | 184000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20230816 | 183900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20230816 | 183800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20230816 | 183700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20230816 | 183600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20230816 | 183500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20230816 | 183400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20230816 | 183300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20230816 | 183200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20230816 | 183100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 33 | 20230816 | 183000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20230816 | 182900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20230816 | 182800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20230816 | 182700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20230816 | 182600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20230816 | 182500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20230816 | 182400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20230816 | 182300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20230816 | 182200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20230816 | 182100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20230816 | 182000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20230816 | 181900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20230816 | 181800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20230816 | 181700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20230816 | 181600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20230816 | 181500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20230816 | 181400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20230816 | 181300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20230816 | 181200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20230816 | 181100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20230816 | 181000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20230816 | 180900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20230816 | 180800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20230816 | 180700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20230816 | 180600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20230816 | 180500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20230816 | 180400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20230816 | 180300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20230816 | 180200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20230816 | 180100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 63 | 20230816 | 180000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20230816 | 175900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20230816 | 175800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20230816 | 175700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20230816 | 175600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20230816 | 175500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20230816 | 175400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20230816 | 175300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20230816 | 175200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20230816 | 175100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20230816 | 175000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20230816 | 174900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20230816 | 174800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20230816 | 174700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20230816 | 174600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20230816 | 174500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20230816 | 174400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20230816 | 174300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20230816 | 174200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20230816 | 174100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20230816 | 174000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20230816 | 173900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20230816 | 173800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20230816 | 173700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20230816 | 173600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20230816 | 173500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20230816 | 173400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20230816 | 173300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20230816 | 173200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20230816 | 173100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 93 | 20230816 | 173000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20230816 | 172900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20230816 | 172800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20230816 | 172700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20230816 | 172600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20230816 | 172500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20230816 | 172400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20230816 | 172300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20230816 | 172200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20230816 | 172100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20230816 | 172000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20230816 | 171900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20230816 | 171800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20230816 | 171700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20230816 | 171600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20230816 | 171500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20230816 | 171400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20230816 | 171300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20230816 | 171200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20230816 | 171100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20230816 | 171000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20230816 | 170900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20230816 | 170800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20230816 | 170700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20230816 | 170600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20230816 | 170500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20230816 | 170400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20230816 | 170300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20230816 | 170200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20230816 | 170100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 123 | 20230816 | 170000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20230816 | 165900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20230816 | 165800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20230816 | 165700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20230816 | 165600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20230816 | 165500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20230816 | 165400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20230816 | 165300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20230816 | 165200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20230816 | 165100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20230816 | 165000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20230816 | 164900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20230816 | 164800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20230816 | 164700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20230816 | 164600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20230816 | 164500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20230816 | 164400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20230816 | 164300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20230816 | 164200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20230816 | 164100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20230816 | 164000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20230816 | 163900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20230816 | 163800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20230816 | 163700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20230816 | 163600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20230816 | 163500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20230816 | 163400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20230816 | 163300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20230816 | 163200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20230816 | 163100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 153 | 20230816 | 163000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20230816 | 162900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20230816 | 162800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20230816 | 162700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20230816 | 162600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20230816 | 162500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20230816 | 162400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20230816 | 162300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20230816 | 162200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20230816 | 162100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20230816 | 162000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20230816 | 161900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20230816 | 161800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20230816 | 161700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20230816 | 161600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20230816 | 161500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20230816 | 161400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20230816 | 161300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20230816 | 161200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20230816 | 161100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20230816 | 161000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20230816 | 160900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20230816 | 160800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20230816 | 160700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20230816 | 160600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20230816 | 160500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20230816 | 160400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20230816 | 160300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20230816 | 160200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20230816 | 160100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 183 | 20230816 | 160000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20230816 | 155900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20230816 | 155800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20230816 | 155700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20230816 | 155600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20230816 | 155500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20230816 | 155400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20230816 | 155300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20230816 | 155200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20230816 | 155100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20230816 | 155000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20230816 | 154900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20230816 | 154800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20230816 | 154700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20230816 | 154600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20230816 | 154500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20230816 | 154400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20230816 | 154300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20230816 | 154200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20230816 | 154100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20230816 | 154000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20230816 | 153900 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20230816 | 153800 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20230816 | 153700 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20230816 | 153600 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20230816 | 153500 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20230816 | 153400 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20230816 | 153300 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20230816 | 153200 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20230816 | 153100 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 213 | 20230816 | 153000 | 1051906255 | 2730 | 2730 | 2730 | 2730 | 17634 |
| 214 | 20230816 | 152900 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20230816 | 152800 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20230816 | 152700 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20230816 | 152600 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20230816 | 152500 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20230816 | 152400 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20230816 | 152300 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20230816 | 152200 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20230816 | 152100 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20230816 | 152000 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20230816 | 151900 | 1003765435 | 2750 | 2750 | 2750 | 2750 | 16 |
| 225 | 20230816 | 151800 | 1003721435 | 2750 | 2750 | 2750 | 2750 | 60 |
| 226 | 20230816 | 151700 | 1003556435 | 2745 | 2750 | 2755 | 2745 | 229 |
| 227 | 20230816 | 151600 | 1002926935 | 2755 | 2750 | 2755 | 2750 | 171 |
| 228 | 20230816 | 151500 | 1002456635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20230816 | 151400 | 1002456635 | 2750 | 2750 | 2755 | 2750 | 112 |
| 230 | 20230816 | 151300 | 1002148385 | 2750 | 2745 | 2750 | 2745 | 1938 |
| 231 | 20230816 | 151200 | 996818945 | 2745 | 2760 | 2760 | 2745 | 3329 |
| 232 | 20230816 | 151100 | 987664645 | 2760 | 2760 | 2760 | 2760 | 61 |
| 233 | 20230816 | 151000 | 987496285 | 2760 | 2760 | 2765 | 2760 | 99 |
| 234 | 20230816 | 150900 | 987222840 | 2760 | 2750 | 2760 | 2750 | 60 |
| 235 | 20230816 | 150800 | 987057290 | 2750 | 2755 | 2755 | 2750 | 59 |
| 236 | 20230816 | 150700 | 986894860 | 2750 | 2750 | 2750 | 2750 | 73 |
| 237 | 20230816 | 150600 | 986694110 | 2750 | 2750 | 2750 | 2750 | 18 |
| 238 | 20230816 | 150500 | 986644610 | 2750 | 2750 | 2750 | 2750 | 56 |
| 239 | 20230816 | 150400 | 986490610 | 2750 | 2750 | 2750 | 2750 | 19 |
| 240 | 20230816 | 150300 | 986438360 | 2765 | 2765 | 2765 | 2765 | 2 |
| 241 | 20230816 | 150200 | 986432830 | 2750 | 2750 | 2770 | 2750 | 4156 |
| 242 | 20230816 | 150100 | 975001785 | 2765 | 2750 | 2770 | 2750 | 1981 |
| 243 | 20230816 | 150000 | 969515000 | 2765 | 2765 | 2765 | 2765 | 10 |
| 244 | 20230816 | 145900 | 969487350 | 2765 | 2750 | 2765 | 2750 | 4923 |
| 245 | 20230816 | 145800 | 955876505 | 2760 | 2760 | 2760 | 2750 | 1271 |
| 246 | 20230816 | 145700 | 952368635 | 2760 | 2760 | 2760 | 2750 | 506 |
| 247 | 20230816 | 145600 | 950977115 | 2750 | 2755 | 2755 | 2750 | 257 |
| 248 | 20230816 | 145500 | 950269495 | 2755 | 2755 | 2755 | 2755 | 8 |
| 249 | 20230816 | 145400 | 950247455 | 2755 | 2755 | 2755 | 2755 | 29 |
| 250 | 20230816 | 145300 | 950167560 | 2745 | 2745 | 2755 | 2745 | 91 |
| 251 | 20230816 | 145200 | 949917435 | 2745 | 2745 | 2745 | 2745 | 13 |
| 252 | 20230816 | 145100 | 949881750 | 2740 | 2740 | 2740 | 2740 | 2704 |
| 253 | 20230816 | 145000 | 942472790 | 2740 | 2740 | 2740 | 2740 | 60 |
| 254 | 20230816 | 144900 | 942308390 | 2745 | 2745 | 2745 | 2745 | 3690 |
| 255 | 20230816 | 144800 | 932179340 | 2740 | 2735 | 2745 | 2735 | 510 |
| 256 | 20230816 | 144700 | 930784190 | 2735 | 2735 | 2745 | 2735 | 3712 |
| 257 | 20230816 | 144600 | 920599870 | 2735 | 2735 | 2740 | 2735 | 255 |
| 258 | 20230816 | 144500 | 919902035 | 2740 | 2745 | 2745 | 2740 | 1834 |
| 259 | 20230816 | 144400 | 914876700 | 2745 | 2745 | 2745 | 2745 | 1009 |
| 260 | 20230816 | 144300 | 912106995 | 2745 | 2750 | 2750 | 2745 | 186 |
| 261 | 20230816 | 144200 | 911595520 | 2750 | 2750 | 2750 | 2750 | 54 |
| 262 | 20230816 | 144100 | 911447020 | 2750 | 2750 | 2755 | 2750 | 58 |
| 263 | 20230816 | 144000 | 911287290 | 2750 | 2750 | 2750 | 2750 | 504 |
| 264 | 20230816 | 143900 | 909901290 | 2750 | 2750 | 2750 | 2750 | 470 |
| 265 | 20230816 | 143800 | 908608790 | 2750 | 2750 | 2750 | 2750 | 19 |
| 266 | 20230816 | 143700 | 908556540 | 2750 | 2750 | 2750 | 2750 | 566 |
| 267 | 20230816 | 143600 | 907000040 | 2750 | 2750 | 2750 | 2750 | 77 |
| 268 | 20230816 | 143500 | 906788290 | 2750 | 2750 | 2750 | 2750 | 13 |
| 269 | 20230816 | 143400 | 906752540 | 2750 | 2750 | 2750 | 2750 | 36 |
| 270 | 20230816 | 143300 | 906653540 | 2750 | 2750 | 2750 | 2750 | 63 |
| 271 | 20230816 | 143200 | 906480290 | 2750 | 2755 | 2755 | 2750 | 12 |
| 272 | 20230816 | 143100 | 906447270 | 2750 | 2750 | 2750 | 2750 | 4 |
| 273 | 20230816 | 143000 | 906436270 | 2750 | 2750 | 2755 | 2750 | 58 |
| 274 | 20230816 | 142900 | 906276765 | 2750 | 2760 | 2760 | 2750 | 4393 |
| 275 | 20230816 | 142800 | 894195980 | 2750 | 2750 | 2755 | 2750 | 120 |
| 276 | 20230816 | 142700 | 893865830 | 2755 | 2750 | 2755 | 2750 | 60 |
| 277 | 20230816 | 142600 | 893700820 | 2750 | 2750 | 2755 | 2750 | 6 |
| 278 | 20230816 | 142500 | 893684315 | 2750 | 2750 | 2750 | 2750 | 7644 |
| 279 | 20230816 | 142400 | 872663315 | 2750 | 2750 | 2750 | 2750 | 14 |
| 280 | 20230816 | 142300 | 872624815 | 2750 | 2750 | 2750 | 2750 | 5 |
| 281 | 20230816 | 142200 | 872611065 | 2750 | 2755 | 2755 | 2750 | 720 |
| 282 | 20230816 | 142100 | 870629745 | 2760 | 2760 | 2760 | 2755 | 11 |
| 283 | 20230816 | 142000 | 870599430 | 2755 | 2760 | 2760 | 2755 | 5 |
| 284 | 20230816 | 141900 | 870585650 | 2755 | 2755 | 2755 | 2755 | 96 |
| 285 | 20230816 | 141800 | 870321170 | 2760 | 2760 | 2760 | 2755 | 109 |
| 286 | 20230816 | 141700 | 870020370 | 2755 | 2755 | 2755 | 2755 | 9 |
| 287 | 20230816 | 141600 | 869995575 | 2760 | 2755 | 2760 | 2755 | 106 |
| 288 | 20230816 | 141500 | 869703535 | 2750 | 2760 | 2760 | 2750 | 369 |
| 289 | 20230816 | 141400 | 868688775 | 2760 | 2760 | 2760 | 2760 | 1 |
| 290 | 20230816 | 141300 | 868686015 | 2750 | 2755 | 2755 | 2750 | 102 |
| 291 | 20230816 | 141200 | 868405270 | 2755 | 2750 | 2755 | 2750 | 18 |
| 292 | 20230816 | 141100 | 868355765 | 2760 | 2760 | 2760 | 2760 | 1 |
| 293 | 20230816 | 141000 | 868353005 | 2750 | 2750 | 2760 | 2750 | 353 |
| 294 | 20230816 | 140900 | 867382245 | 2750 | 2755 | 2755 | 2750 | 3209 |
| 295 | 20230816 | 140800 | 858556125 | 2755 | 2755 | 2760 | 2755 | 63 |
| 296 | 20230816 | 140700 | 858382550 | 2755 | 2755 | 2755 | 2755 | 205 |
| 297 | 20230816 | 140600 | 857817775 | 2750 | 2755 | 2755 | 2750 | 1258 |
| 298 | 20230816 | 140500 | 854352030 | 2755 | 2755 | 2765 | 2755 | 358 |
| 299 | 20230816 | 140400 | 853363005 | 2765 | 2755 | 2765 | 2755 | 9 |
| 300 | 20230816 | 140300 | 853338200 | 2755 | 2755 | 2755 | 2755 | 4 |
| 301 | 20230816 | 140200 | 853327180 | 2755 | 2755 | 2755 | 2755 | 62 |
| 302 | 20230816 | 140100 | 853156370 | 2755 | 2750 | 2755 | 2750 | 160 |
| 303 | 20230816 | 140000 | 852715905 | 2750 | 2750 | 2750 | 2750 | 500 |
| 304 | 20230816 | 135900 | 851340905 | 2750 | 2750 | 2750 | 2750 | 57 |
| 305 | 20230816 | 135800 | 851184155 | 2750 | 2755 | 2755 | 2750 | 14 |
| 306 | 20230816 | 135700 | 851145645 | 2750 | 2750 | 2755 | 2750 | 54 |
| 307 | 20230816 | 135600 | 850997140 | 2750 | 2750 | 2750 | 2750 | 2076 |
| 308 | 20230816 | 135500 | 845288140 | 2750 | 2755 | 2755 | 2750 | 114 |
| 309 | 20230816 | 135400 | 844974120 | 2755 | 2750 | 2755 | 2750 | 5901 |
| 310 | 20230816 | 135300 | 828739875 | 2750 | 2760 | 2760 | 2750 | 554 |
| 311 | 20230816 | 135200 | 827216365 | 2750 | 2755 | 2755 | 2750 | 700 |
| 312 | 20230816 | 135100 | 825289845 | 2760 | 2760 | 2760 | 2760 | 168 |
| 313 | 20230816 | 135000 | 824826165 | 2755 | 2755 | 2755 | 2755 | 144 |
| 314 | 20230816 | 134900 | 824429445 | 2755 | 2755 | 2755 | 2755 | 17 |
| 315 | 20230816 | 134800 | 824382610 | 2760 | 2755 | 2760 | 2755 | 818 |
| 316 | 20230816 | 134700 | 822128410 | 2755 | 2755 | 2755 | 2750 | 119 |
| 317 | 20230816 | 134600 | 821801050 | 2760 | 2755 | 2760 | 2750 | 6022 |
| 318 | 20230816 | 134500 | 805221120 | 2760 | 2765 | 2765 | 2760 | 388 |
| 319 | 20230816 | 134400 | 804150235 | 2765 | 2760 | 2765 | 2760 | 131 |
| 320 | 20230816 | 134300 | 803788670 | 2760 | 2760 | 2760 | 2760 | 8 |
| 321 | 20230816 | 134200 | 803766590 | 2760 | 2760 | 2760 | 2760 | 4 |
| 322 | 20230816 | 134100 | 803755550 | 2760 | 2760 | 2765 | 2760 | 1006 |
| 323 | 20230816 | 134000 | 800978790 | 2765 | 2765 | 2765 | 2765 | 358 |
| 324 | 20230816 | 133900 | 799988920 | 2765 | 2765 | 2765 | 2765 | 624 |
| 325 | 20230816 | 133800 | 798263560 | 2765 | 2765 | 2765 | 2765 | 87 |
| 326 | 20230816 | 133700 | 798023005 | 2765 | 2765 | 2765 | 2765 | 4 |
| 327 | 20230816 | 133600 | 798011945 | 2765 | 2765 | 2770 | 2765 | 102 |
| 328 | 20230816 | 133500 | 797729875 | 2765 | 2770 | 2770 | 2765 | 136 |
| 329 | 20230816 | 133400 | 797353220 | 2770 | 2770 | 2770 | 2770 | 5 |
| 330 | 20230816 | 133300 | 797339370 | 2770 | 2770 | 2770 | 2770 | 57 |
| 331 | 20230816 | 133200 | 797181480 | 2770 | 2770 | 2770 | 2765 | 71 |
| 332 | 20230816 | 133100 | 796984855 | 2770 | 2770 | 2770 | 2770 | 1 |
| 333 | 20230816 | 133000 | 796982085 | 2765 | 2770 | 2775 | 2765 | 63 |
| 334 | 20230816 | 132900 | 796807860 | 2770 | 2770 | 2770 | 2770 | 11 |
| 335 | 20230816 | 132800 | 796777390 | 2770 | 2770 | 2770 | 2770 | 47 |
| 336 | 20230816 | 132700 | 796647200 | 2770 | 2770 | 2775 | 2770 | 75 |
| 337 | 20230816 | 132600 | 796439350 | 2770 | 2770 | 2770 | 2770 | 18 |
| 338 | 20230816 | 132500 | 796389490 | 2770 | 2770 | 2770 | 2770 | 58 |
| 339 | 20230816 | 132400 | 796228830 | 2770 | 2770 | 2770 | 2770 | 154 |
| 340 | 20230816 | 132300 | 795802250 | 2770 | 2770 | 2770 | 2770 | 716 |
| 341 | 20230816 | 132200 | 793818930 | 2765 | 2765 | 2765 | 2765 | 111 |
| 342 | 20230816 | 132100 | 793512015 | 2765 | 2765 | 2765 | 2760 | 530 |
| 343 | 20230816 | 132000 | 792048745 | 2765 | 2765 | 2765 | 2765 | 23 |
| 344 | 20230816 | 131900 | 791985150 | 2765 | 2765 | 2765 | 2765 | 958 |
| 345 | 20230816 | 131800 | 789336280 | 2765 | 2765 | 2765 | 2765 | 180 |
| 346 | 20230816 | 131700 | 788838580 | 2765 | 2765 | 2765 | 2765 | 55 |
| 347 | 20230816 | 131600 | 788686505 | 2765 | 2765 | 2770 | 2765 | 63 |
| 348 | 20230816 | 131500 | 788512305 | 2765 | 2765 | 2770 | 2765 | 10 |
| 349 | 20230816 | 131400 | 788484650 | 2775 | 2765 | 2775 | 2765 | 5 |
| 350 | 20230816 | 131300 | 788470815 | 2765 | 2770 | 2780 | 2765 | 1333 |
| 351 | 20230816 | 131200 | 784778645 | 2785 | 2775 | 2785 | 2770 | 25 |
| 352 | 20230816 | 131100 | 784709295 | 2775 | 2770 | 2775 | 2770 | 33 |
| 353 | 20230816 | 131000 | 784617740 | 2770 | 2775 | 2775 | 2770 | 116 |
| 354 | 20230816 | 130900 | 784296370 | 2770 | 2770 | 2775 | 2770 | 19 |
| 355 | 20230816 | 130800 | 784243710 | 2775 | 2770 | 2775 | 2770 | 10 |
| 356 | 20230816 | 130700 | 784215985 | 2775 | 2770 | 2775 | 2770 | 131 |
| 357 | 20230816 | 130600 | 783853105 | 2770 | 2770 | 2770 | 2770 | 188 |
| 358 | 20230816 | 130500 | 783332345 | 2770 | 2770 | 2770 | 2770 | 508 |
| 359 | 20230816 | 130400 | 781925185 | 2770 | 2770 | 2770 | 2770 | 553 |
| 360 | 20230816 | 130300 | 780393375 | 2770 | 2770 | 2770 | 2770 | 1065 |
| 361 | 20230816 | 130200 | 777443325 | 2770 | 2770 | 2770 | 2770 | 1895 |
| 362 | 20230816 | 130100 | 772194175 | 2775 | 2780 | 2780 | 2775 | 24 |
| 363 | 20230816 | 130000 | 772127460 | 2780 | 2775 | 2780 | 2770 | 40 |
| 364 | 20230816 | 125900 | 772016480 | 2775 | 2775 | 2775 | 2770 | 142 |
| 365 | 20230816 | 125800 | 771622685 | 2780 | 2770 | 2790 | 2770 | 16 |
| 366 | 20230816 | 125700 | 771578255 | 2775 | 2790 | 2795 | 2775 | 511 |
| 367 | 20230816 | 125600 | 770156450 | 2790 | 2790 | 2790 | 2790 | 20 |
| 368 | 20230816 | 125500 | 770100650 | 2795 | 2775 | 2795 | 2775 | 570 |
| 369 | 20230816 | 125400 | 768516945 | 2785 | 2780 | 2785 | 2780 | 1802 |
| 370 | 20230816 | 125300 | 763507375 | 2780 | 2770 | 2780 | 2770 | 71 |
| 371 | 20230816 | 125200 | 763310625 | 2775 | 2770 | 2780 | 2770 | 52 |
| 372 | 20230816 | 125100 | 763166355 | 2780 | 2770 | 2780 | 2770 | 10 |
| 373 | 20230816 | 125000 | 763138605 | 2780 | 2770 | 2780 | 2770 | 61 |
| 374 | 20230816 | 124900 | 762969595 | 2780 | 2770 | 2780 | 2765 | 13 |
| 375 | 20230816 | 124800 | 762933610 | 2765 | 2770 | 2770 | 2765 | 58 |
| 376 | 20230816 | 124700 | 762773230 | 2780 | 2790 | 2790 | 2765 | 71 |
| 377 | 20230816 | 124600 | 762576660 | 2790 | 2770 | 2790 | 2765 | 1584 |
| 378 | 20230816 | 124500 | 758188900 | 2770 | 2760 | 2770 | 2760 | 3118 |
| 379 | 20230816 | 124400 | 749570160 | 2760 | 2755 | 2760 | 2755 | 567 |
| 380 | 20230816 | 124300 | 748005525 | 2760 | 2755 | 2760 | 2755 | 1928 |
| 381 | 20230816 | 124200 | 742693810 | 2750 | 2755 | 2755 | 2750 | 20 |
| 382 | 20230816 | 124100 | 742638735 | 2750 | 2755 | 2755 | 2750 | 130 |
| 383 | 20230816 | 124000 | 742281135 | 2755 | 2750 | 2755 | 2750 | 33 |
| 384 | 20230816 | 123900 | 742190285 | 2755 | 2750 | 2755 | 2750 | 262 |
| 385 | 20230816 | 123800 | 741469495 | 2755 | 2760 | 2760 | 2755 | 725 |
| 386 | 20230816 | 123700 | 739472075 | 2760 | 2760 | 2765 | 2760 | 1179 |
| 387 | 20230816 | 123600 | 736218010 | 2765 | 2765 | 2765 | 2765 | 5 |
| 388 | 20230816 | 123500 | 736204185 | 2765 | 2760 | 2765 | 2760 | 366 |
| 389 | 20230816 | 123400 | 735193925 | 2760 | 2760 | 2765 | 2760 | 576 |
| 390 | 20230816 | 123300 | 733604105 | 2765 | 2755 | 2765 | 2755 | 1544 |
| 391 | 20230816 | 123200 | 729349945 | 2755 | 2760 | 2765 | 2755 | 124 |
| 392 | 20230816 | 123100 | 729008095 | 2765 | 2760 | 2765 | 2760 | 90 |
| 393 | 20230816 | 123000 | 728759645 | 2760 | 2760 | 2765 | 2760 | 36 |
| 394 | 20230816 | 122900 | 728660275 | 2755 | 2745 | 2755 | 2745 | 1847 |
| 395 | 20230816 | 122800 | 723571870 | 2755 | 2750 | 2770 | 2750 | 764 |
| 396 | 20230816 | 122700 | 721468955 | 2750 | 2750 | 2750 | 2750 | 255 |
| 397 | 20230816 | 122600 | 720767705 | 2750 | 2755 | 2755 | 2750 | 12 |
| 398 | 20230816 | 122500 | 720734680 | 2760 | 2750 | 2760 | 2750 | 8 |
| 399 | 20230816 | 122400 | 720712640 | 2750 | 2745 | 2760 | 2745 | 58 |
| 400 | 20230816 | 122300 | 720553395 | 2745 | 2750 | 2765 | 2745 | 64 |
| 401 | 20230816 | 122200 | 720377670 | 2750 | 2745 | 2750 | 2745 | 1332 |
| 402 | 20230816 | 122100 | 716714815 | 2750 | 2750 | 2750 | 2730 | 10084 |
| 403 | 20230816 | 122000 | 689147905 | 2750 | 2770 | 2775 | 2750 | 19365 |
| 404 | 20230816 | 121900 | 635831765 | 2770 | 2780 | 2780 | 2770 | 6 |
| 405 | 20230816 | 121800 | 635815125 | 2770 | 2770 | 2770 | 2765 | 90 |
| 406 | 20230816 | 121700 | 635565985 | 2770 | 2770 | 2775 | 2770 | 1015 |
| 407 | 20230816 | 121600 | 632749430 | 2775 | 2775 | 2775 | 2775 | 29 |
| 408 | 20230816 | 121500 | 632668955 | 2775 | 2775 | 2785 | 2775 | 64 |
| 409 | 20230816 | 121400 | 632491285 | 2775 | 2775 | 2775 | 2775 | 8 |
| 410 | 20230816 | 121300 | 632469085 | 2775 | 2775 | 2775 | 2770 | 42 |
| 411 | 20230816 | 121200 | 632352560 | 2770 | 2775 | 2775 | 2770 | 119 |
| 412 | 20230816 | 121100 | 632022925 | 2775 | 2775 | 2775 | 2770 | 24 |
| 413 | 20230816 | 121000 | 631956415 | 2770 | 2770 | 2770 | 2770 | 89 |
| 414 | 20230816 | 120900 | 631709885 | 2770 | 2770 | 2770 | 2770 | 202 |
| 415 | 20230816 | 120800 | 631150345 | 2770 | 2770 | 2770 | 2770 | 76 |
| 416 | 20230816 | 120700 | 630939825 | 2770 | 2770 | 2770 | 2770 | 0 |
| 417 | 20230816 | 120600 | 630939825 | 2770 | 2765 | 2770 | 2765 | 116 |
| 418 | 20230816 | 120500 | 630618865 | 2770 | 2770 | 2770 | 2770 | 12 |
| 419 | 20230816 | 120400 | 630585625 | 2765 | 2765 | 2765 | 2765 | 62 |
| 420 | 20230816 | 120300 | 630414195 | 2765 | 2765 | 2775 | 2765 | 110 |
| 421 | 20230816 | 120200 | 630110035 | 2765 | 2765 | 2775 | 2765 | 839 |
| 422 | 20230816 | 120100 | 627789850 | 2770 | 2765 | 2770 | 2765 | 103 |
| 423 | 20230816 | 120000 | 627504830 | 2765 | 2775 | 2775 | 2765 | 201 |
| 424 | 20230816 | 115900 | 626949055 | 2755 | 2765 | 2775 | 2755 | 3058 |
| 425 | 20230816 | 115800 | 618502070 | 2765 | 2770 | 2775 | 2765 | 463 |
| 426 | 20230816 | 115700 | 617221230 | 2770 | 2770 | 2770 | 2765 | 134 |
| 427 | 20230816 | 115600 | 616850115 | 2765 | 2765 | 2770 | 2765 | 15 |
| 428 | 20230816 | 115500 | 616808615 | 2765 | 2765 | 2765 | 2765 | 57 |
| 429 | 20230816 | 115400 | 616651010 | 2765 | 2765 | 2765 | 2765 | 508 |
| 430 | 20230816 | 115300 | 615246390 | 2765 | 2765 | 2765 | 2765 | 104 |
| 431 | 20230816 | 115200 | 614958830 | 2765 | 2775 | 2775 | 2765 | 1059 |
| 432 | 20230816 | 115100 | 612030685 | 2765 | 2765 | 2765 | 2765 | 514 |
| 433 | 20230816 | 115000 | 610609475 | 2770 | 2770 | 2770 | 2770 | 7931 |
| 434 | 20230816 | 114900 | 588640605 | 2770 | 2770 | 2770 | 2770 | 2460 |
| 435 | 20230816 | 114800 | 581826405 | 2770 | 2775 | 2775 | 2770 | 17067 |
| 436 | 20230816 | 114700 | 534465545 | 2785 | 2785 | 2785 | 2785 | 1 |
| 437 | 20230816 | 114600 | 534462760 | 2775 | 2780 | 2780 | 2775 | 1376 |
| 438 | 20230816 | 114500 | 530637745 | 2780 | 2790 | 2790 | 2780 | 14 |
| 439 | 20230816 | 114400 | 530598805 | 2790 | 2790 | 2790 | 2790 | 1 |
| 440 | 20230816 | 114300 | 530596015 | 2780 | 2785 | 2785 | 2780 | 1601 |
| 441 | 20230816 | 114200 | 526137540 | 2795 | 2795 | 2795 | 2795 | 1 |
| 442 | 20230816 | 114100 | 526134745 | 2785 | 2775 | 2790 | 2775 | 3562 |
| 443 | 20230816 | 114000 | 516202720 | 2780 | 2775 | 2780 | 2775 | 1119 |
| 444 | 20230816 | 113900 | 513091940 | 2775 | 2780 | 2780 | 2775 | 63 |
| 445 | 20230816 | 113800 | 512917055 | 2775 | 2780 | 2780 | 2775 | 180 |
| 446 | 20230816 | 113700 | 512417305 | 2775 | 2780 | 2780 | 2775 | 13 |
| 447 | 20230816 | 113600 | 512381210 | 2780 | 2775 | 2780 | 2775 | 114 |
| 448 | 20230816 | 113500 | 512064760 | 2775 | 2775 | 2775 | 2775 | 561 |
| 449 | 20230816 | 113400 | 510507985 | 2775 | 2775 | 2775 | 2775 | 114 |
| 450 | 20230816 | 113300 | 510191635 | 2780 | 2780 | 2780 | 2775 | 964 |
| 451 | 20230816 | 113200 | 507515735 | 2780 | 2785 | 2785 | 2775 | 6802 |
| 452 | 20230816 | 113100 | 488603860 | 2780 | 2785 | 2785 | 2780 | 16 |
| 453 | 20230816 | 113000 | 488559365 | 2780 | 2785 | 2785 | 2780 | 111 |
| 454 | 20230816 | 112900 | 488250585 | 2785 | 2785 | 2785 | 2785 | 1558 |
| 455 | 20230816 | 112800 | 483911555 | 2785 | 2785 | 2795 | 2785 | 113 |
| 456 | 20230816 | 112700 | 483595850 | 2800 | 2780 | 2800 | 2780 | 3539 |
| 457 | 20230816 | 112600 | 473687060 | 2785 | 2790 | 2790 | 2785 | 1122 |
| 458 | 20230816 | 112500 | 470562190 | 2790 | 2785 | 2790 | 2785 | 620 |
| 459 | 20230816 | 112400 | 468832570 | 2785 | 2785 | 2785 | 2785 | 8 |
| 460 | 20230816 | 112300 | 468810290 | 2785 | 2785 | 2785 | 2785 | 57 |
| 461 | 20230816 | 112200 | 468651545 | 2785 | 2785 | 2790 | 2785 | 14 |
| 462 | 20230816 | 112100 | 468612550 | 2785 | 2785 | 2785 | 2785 | 52 |
| 463 | 20230816 | 112000 | 468467730 | 2785 | 2785 | 2785 | 2785 | 72 |
| 464 | 20230816 | 111900 | 468267210 | 2785 | 2785 | 2785 | 2785 | 0 |
| 465 | 20230816 | 111800 | 468267210 | 2785 | 2785 | 2785 | 2785 | 0 |
| 466 | 20230816 | 111700 | 468267210 | 2785 | 2790 | 2790 | 2785 | 126 |
| 467 | 20230816 | 111600 | 467916275 | 2795 | 2795 | 2795 | 2795 | 100 |
| 468 | 20230816 | 111500 | 467636775 | 2800 | 2785 | 2800 | 2785 | 167 |
| 469 | 20230816 | 111400 | 467171160 | 2790 | 2780 | 2790 | 2780 | 575 |
| 470 | 20230816 | 111300 | 465569825 | 2780 | 2780 | 2780 | 2780 | 34 |
| 471 | 20230816 | 111200 | 465475305 | 2780 | 2780 | 2780 | 2780 | 57 |
| 472 | 20230816 | 111100 | 465316845 | 2800 | 2780 | 2800 | 2780 | 132 |
| 473 | 20230816 | 111000 | 464949375 | 2780 | 2780 | 2780 | 2780 | 11 |
| 474 | 20230816 | 110900 | 464918795 | 2780 | 2780 | 2780 | 2780 | 1378 |
| 475 | 20230816 | 110800 | 461087955 | 2780 | 2790 | 2790 | 2780 | 2073 |
| 476 | 20230816 | 110700 | 455324815 | 2790 | 2785 | 2790 | 2780 | 361 |
| 477 | 20230816 | 110600 | 454319430 | 2785 | 2785 | 2785 | 2785 | 58 |
| 478 | 20230816 | 110500 | 454157900 | 2790 | 2780 | 2790 | 2780 | 19 |
| 479 | 20230816 | 110400 | 454105045 | 2785 | 2780 | 2785 | 2780 | 758 |
| 480 | 20230816 | 110300 | 451997145 | 2785 | 2785 | 2790 | 2780 | 129 |
| 481 | 20230816 | 110200 | 451637850 | 2780 | 2785 | 2795 | 2780 | 84 |
| 482 | 20230816 | 110100 | 451403640 | 2785 | 2780 | 2785 | 2780 | 13 |
| 483 | 20230816 | 110000 | 451367475 | 2780 | 2780 | 2780 | 2780 | 53 |
| 484 | 20230816 | 105900 | 451220135 | 2780 | 2780 | 2780 | 2780 | 603 |
| 485 | 20230816 | 105800 | 449543795 | 2785 | 2785 | 2785 | 2780 | 46 |
| 486 | 20230816 | 105700 | 449415880 | 2785 | 2785 | 2785 | 2780 | 564 |
| 487 | 20230816 | 105600 | 447845430 | 2790 | 2785 | 2790 | 2785 | 22 |
| 488 | 20230816 | 105500 | 447784070 | 2785 | 2785 | 2785 | 2785 | 20 |
| 489 | 20230816 | 105400 | 447728370 | 2785 | 2780 | 2785 | 2780 | 1771 |
| 490 | 20230816 | 105300 | 442799205 | 2780 | 2780 | 2780 | 2780 | 35 |
| 491 | 20230816 | 105200 | 442701905 | 2785 | 2785 | 2790 | 2780 | 11383 |
| 492 | 20230816 | 105100 | 411027940 | 2785 | 2785 | 2785 | 2785 | 58 |
| 493 | 20230816 | 105000 | 410866410 | 2790 | 2790 | 2790 | 2790 | 1 |
| 494 | 20230816 | 104900 | 410863620 | 2790 | 2790 | 2795 | 2790 | 3306 |
| 495 | 20230816 | 104800 | 401639830 | 2795 | 2795 | 2795 | 2795 | 2531 |
| 496 | 20230816 | 104700 | 394565685 | 2795 | 2795 | 2795 | 2795 | 9 |
| 497 | 20230816 | 104600 | 394540530 | 2795 | 2795 | 2795 | 2795 | 54 |
| 498 | 20230816 | 104500 | 394389600 | 2795 | 2800 | 2800 | 2795 | 11 |
| 499 | 20230816 | 104400 | 394358845 | 2795 | 2800 | 2800 | 2795 | 47 |
| 500 | 20230816 | 104300 | 394227290 | 2800 | 2800 | 2800 | 2800 | 325 |
| 501 | 20230816 | 104200 | 393317290 | 2805 | 2805 | 2805 | 2800 | 102 |
| 502 | 20230816 | 104100 | 393031490 | 2800 | 2805 | 2805 | 2800 | 105 |
| 503 | 20230816 | 104000 | 392737240 | 2805 | 2805 | 2805 | 2800 | 75 |
| 504 | 20230816 | 103900 | 392527155 | 2805 | 2800 | 2805 | 2800 | 33 |
| 505 | 20230816 | 103800 | 392434655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 506 | 20230816 | 103700 | 392434655 | 2800 | 2800 | 2800 | 2800 | 318 |
| 507 | 20230816 | 103600 | 391544255 | 2800 | 2800 | 2800 | 2800 | 14 |
| 508 | 20230816 | 103500 | 391505055 | 2800 | 2800 | 2800 | 2800 | 35 |
| 509 | 20230816 | 103400 | 391407055 | 2795 | 2795 | 2795 | 2795 | 116 |
| 510 | 20230816 | 103300 | 391082835 | 2795 | 2795 | 2795 | 2795 | 4 |
| 511 | 20230816 | 103200 | 391071655 | 2795 | 2795 | 2795 | 2795 | 472 |
| 512 | 20230816 | 103100 | 389752415 | 2795 | 2805 | 2805 | 2790 | 91 |
| 513 | 20230816 | 103000 | 389497885 | 2800 | 2795 | 2800 | 2795 | 1107 |
| 514 | 20230816 | 102900 | 386398785 | 2800 | 2790 | 2800 | 2790 | 325 |
| 515 | 20230816 | 102800 | 385490425 | 2795 | 2795 | 2795 | 2795 | 4 |
| 516 | 20230816 | 102700 | 385479245 | 2790 | 2795 | 2795 | 2790 | 300 |
| 517 | 20230816 | 102600 | 384641745 | 2800 | 2800 | 2800 | 2790 | 20 |
| 518 | 20230816 | 102500 | 384585795 | 2800 | 2800 | 2800 | 2800 | 104 |
| 519 | 20230816 | 102400 | 384294595 | 2805 | 2805 | 2805 | 2805 | 305 |
| 520 | 20230816 | 102300 | 383439070 | 2805 | 2795 | 2805 | 2790 | 111 |
| 521 | 20230816 | 102200 | 383128580 | 2805 | 2795 | 2805 | 2795 | 874 |
| 522 | 20230816 | 102100 | 380685720 | 2795 | 2785 | 2795 | 2785 | 6 |
| 523 | 20230816 | 102000 | 380669000 | 2795 | 2795 | 2795 | 2795 | 16 |
| 524 | 20230816 | 101900 | 380624280 | 2785 | 2795 | 2795 | 2785 | 1282 |
| 525 | 20230816 | 101800 | 377053510 | 2790 | 2790 | 2790 | 2790 | 4 |
| 526 | 20230816 | 101700 | 377042350 | 2795 | 2790 | 2795 | 2780 | 14099 |
| 527 | 20230816 | 101600 | 337780525 | 2795 | 2800 | 2800 | 2795 | 1119 |
| 528 | 20230816 | 101500 | 334651135 | 2805 | 2805 | 2805 | 2805 | 0 |
| 529 | 20230816 | 101400 | 334651135 | 2805 | 2810 | 2810 | 2805 | 12 |
| 530 | 20230816 | 101300 | 334617440 | 2810 | 2800 | 2810 | 2800 | 13 |
| 531 | 20230816 | 101200 | 334580950 | 2810 | 2810 | 2810 | 2810 | 0 |
| 532 | 20230816 | 101100 | 334580950 | 2810 | 2800 | 2810 | 2800 | 60 |
| 533 | 20230816 | 101000 | 334412900 | 2810 | 2810 | 2810 | 2810 | 0 |
| 534 | 20230816 | 100900 | 334412900 | 2810 | 2810 | 2810 | 2810 | 10 |
| 535 | 20230816 | 100800 | 334384800 | 2810 | 2810 | 2810 | 2800 | 18 |
| 536 | 20230816 | 100700 | 334334260 | 2810 | 2800 | 2810 | 2795 | 566 |
| 537 | 20230816 | 100600 | 332749800 | 2810 | 2810 | 2810 | 2810 | 3 |
| 538 | 20230816 | 100500 | 332741370 | 2800 | 2810 | 2810 | 2800 | 665 |
| 539 | 20230816 | 100400 | 330876055 | 2810 | 2810 | 2810 | 2810 | 63 |
| 540 | 20230816 | 100300 | 330699025 | 2810 | 2805 | 2810 | 2800 | 474 |
| 541 | 20230816 | 100200 | 329369465 | 2805 | 2800 | 2805 | 2800 | 2641 |
| 542 | 20230816 | 100100 | 321974660 | 2790 | 2800 | 2800 | 2790 | 15 |
| 543 | 20230816 | 100000 | 321932700 | 2790 | 2800 | 2800 | 2790 | 25 |
| 544 | 20230816 | 095900 | 321862750 | 2800 | 2800 | 2800 | 2800 | 504 |
| 545 | 20230816 | 095800 | 320451550 | 2800 | 2790 | 2800 | 2790 | 2519 |
| 546 | 20230816 | 095700 | 313413390 | 2795 | 2800 | 2800 | 2795 | 1248 |
| 547 | 20230816 | 095600 | 309924200 | 2800 | 2800 | 2800 | 2800 | 28 |
| 548 | 20230816 | 095500 | 309845800 | 2800 | 2800 | 2800 | 2795 | 62 |
| 549 | 20230816 | 095400 | 309672225 | 2800 | 2800 | 2800 | 2800 | 314 |
| 550 | 20230816 | 095300 | 308793025 | 2800 | 2795 | 2805 | 2795 | 2112 |
| 551 | 20230816 | 095200 | 302879975 | 2805 | 2805 | 2805 | 2805 | 50 |
| 552 | 20230816 | 095100 | 302739725 | 2800 | 2805 | 2805 | 2800 | 923 |
| 553 | 20230816 | 095000 | 300155315 | 2795 | 2805 | 2805 | 2795 | 647 |
| 554 | 20230816 | 094900 | 298343520 | 2805 | 2805 | 2805 | 2805 | 0 |
| 555 | 20230816 | 094800 | 298343520 | 2805 | 2805 | 2805 | 2805 | 1 |
| 556 | 20230816 | 094700 | 298340715 | 2800 | 2805 | 2810 | 2800 | 3985 |
| 557 | 20230816 | 094600 | 287162790 | 2810 | 2800 | 2810 | 2800 | 1482 |
| 558 | 20230816 | 094500 | 283005820 | 2805 | 2800 | 2805 | 2800 | 146 |
| 559 | 20230816 | 094400 | 282596420 | 2800 | 2795 | 2800 | 2795 | 68 |
| 560 | 20230816 | 094300 | 282406320 | 2795 | 2795 | 2795 | 2795 | 358 |
| 561 | 20230816 | 094200 | 281405710 | 2795 | 2795 | 2795 | 2795 | 1007 |
| 562 | 20230816 | 094100 | 278591145 | 2795 | 2790 | 2795 | 2790 | 401 |
| 563 | 20230816 | 094000 | 277472345 | 2790 | 2790 | 2795 | 2790 | 130 |
| 564 | 20230816 | 093900 | 277109640 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 565 | 20230816 | 093800 | 274314640 | 2785 | 2785 | 2785 | 2785 | 0 |
| 566 | 20230816 | 093700 | 274314640 | 2785 | 2795 | 2795 | 2785 | 1556 |
| 567 | 20230816 | 093600 | 269975650 | 2795 | 2795 | 2795 | 2795 | 2 |
| 568 | 20230816 | 093500 | 269970060 | 2795 | 2795 | 2795 | 2795 | 21 |
| 569 | 20230816 | 093400 | 269911365 | 2795 | 2785 | 2795 | 2785 | 2909 |
| 570 | 20230816 | 093300 | 261780850 | 2785 | 2790 | 2790 | 2785 | 629 |
| 571 | 20230816 | 093200 | 260026485 | 2780 | 2780 | 2780 | 2780 | 831 |
| 572 | 20230816 | 093100 | 257716305 | 2780 | 2790 | 2790 | 2780 | 1292 |
| 573 | 20230816 | 093000 | 254122870 | 2785 | 2795 | 2795 | 2785 | 902 |
| 574 | 20230816 | 092900 | 251608330 | 2795 | 2790 | 2795 | 2790 | 20 |
| 575 | 20230816 | 092800 | 251552480 | 2795 | 2795 | 2795 | 2795 | 136 |
| 576 | 20230816 | 092700 | 251172360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 577 | 20230816 | 092600 | 251172360 | 2795 | 2795 | 2795 | 2795 | 500 |
| 578 | 20230816 | 092500 | 249774860 | 2785 | 2795 | 2795 | 2785 | 896 |
| 579 | 20230816 | 092400 | 247274500 | 2785 | 2795 | 2795 | 2785 | 347 |
| 580 | 20230816 | 092300 | 246307785 | 2795 | 2790 | 2795 | 2780 | 585 |
| 581 | 20230816 | 092200 | 244680155 | 2795 | 2790 | 2795 | 2780 | 1667 |
| 582 | 20230816 | 092100 | 240032590 | 2790 | 2810 | 2810 | 2785 | 3840 |
| 583 | 20230816 | 092000 | 229313985 | 2810 | 2825 | 2825 | 2790 | 6164 |
| 584 | 20230816 | 091900 | 212055080 | 2825 | 2830 | 2835 | 2805 | 3575 |
| 585 | 20230816 | 091800 | 201987775 | 2830 | 2825 | 2830 | 2810 | 1298 |
| 586 | 20230816 | 091700 | 198336820 | 2820 | 2835 | 2835 | 2810 | 964 |
| 587 | 20230816 | 091600 | 195626260 | 2805 | 2810 | 2840 | 2805 | 2421 |
| 588 | 20230816 | 091500 | 188823605 | 2810 | 2810 | 2815 | 2800 | 11882 |
| 589 | 20230816 | 091400 | 155542515 | 2810 | 2810 | 2815 | 2810 | 1314 |
| 590 | 20230816 | 091300 | 151845175 | 2800 | 2810 | 2810 | 2800 | 333 |
| 591 | 20230816 | 091200 | 150911690 | 2800 | 2840 | 2840 | 2800 | 24721 |
| 592 | 20230816 | 091100 | 81525250 | 2825 | 2850 | 2850 | 2825 | 742 |
| 593 | 20230816 | 091000 | 79419260 | 2850 | 2855 | 2855 | 2845 | 1335 |
| 594 | 20230816 | 090900 | 75618400 | 2855 | 2855 | 2865 | 2845 | 3311 |
| 595 | 20230816 | 090800 | 66178165 | 2855 | 2865 | 2865 | 2855 | 6893 |
| 596 | 20230816 | 090700 | 46446670 | 2865 | 2885 | 2885 | 2865 | 1041 |
| 597 | 20230816 | 090600 | 43460355 | 2885 | 2880 | 2890 | 2865 | 2025 |
| 598 | 20230816 | 090500 | 37656245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 599 | 20230816 | 090400 | 37656245 | 2890 | 2890 | 2895 | 2890 | 955 |
| 600 | 20230816 | 090300 | 34893875 | 2890 | 2885 | 2895 | 2875 | 4920 |
| 601 | 20230816 | 090200 | 20727985 | 2885 | 2890 | 2890 | 2885 | 607 |
| 602 | 20230816 | 090100 | 18974275 | 2890 | 2940 | 2940 | 2890 | 3659 |
| 603 | 20230816 | 090000 | 8349425 | 2945 | 2910 | 2945 | 2910 | 2863 |