31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 3 | 20230816 | 193000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230816 | 192900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230816 | 192800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230816 | 192700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230816 | 192600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230816 | 192500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230816 | 192400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230816 | 192300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230816 | 192200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230816 | 192100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230816 | 192000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230816 | 191900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230816 | 191800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230816 | 191700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230816 | 191600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230816 | 191500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230816 | 191400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230816 | 191300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230816 | 191200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230816 | 191100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230816 | 191000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230816 | 190900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230816 | 190800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230816 | 190700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230816 | 190600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230816 | 190500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230816 | 190400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230816 | 190300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230816 | 190200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230816 | 190100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 33 | 20230816 | 190000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230816 | 185900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230816 | 185800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230816 | 185700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230816 | 185600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230816 | 185500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230816 | 185400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230816 | 185300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230816 | 185200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230816 | 185100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230816 | 185000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230816 | 184900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230816 | 184800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230816 | 184700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230816 | 184600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230816 | 184500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230816 | 184400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230816 | 184300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230816 | 184200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230816 | 184100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230816 | 184000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230816 | 183900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230816 | 183800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230816 | 183700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230816 | 183600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230816 | 183500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230816 | 183400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230816 | 183300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230816 | 183200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230816 | 183100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 63 | 20230816 | 183000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230816 | 182900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230816 | 182800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230816 | 182700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230816 | 182600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230816 | 182500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230816 | 182400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230816 | 182300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230816 | 182200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230816 | 182100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230816 | 182000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230816 | 181900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230816 | 181800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230816 | 181700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230816 | 181600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230816 | 181500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230816 | 181400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230816 | 181300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230816 | 181200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230816 | 181100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230816 | 181000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230816 | 180900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230816 | 180800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230816 | 180700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230816 | 180600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230816 | 180500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230816 | 180400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230816 | 180300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230816 | 180200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230816 | 180100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 93 | 20230816 | 180000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230816 | 175900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230816 | 175800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230816 | 175700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230816 | 175600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230816 | 175500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230816 | 175400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230816 | 175300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230816 | 175200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230816 | 175100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230816 | 175000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230816 | 174900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230816 | 174800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230816 | 174700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230816 | 174600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230816 | 174500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230816 | 174400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230816 | 174300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230816 | 174200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230816 | 174100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230816 | 174000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230816 | 173900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230816 | 173800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230816 | 173700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230816 | 173600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230816 | 173500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230816 | 173400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230816 | 173300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230816 | 173200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230816 | 173100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 123 | 20230816 | 173000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230816 | 172900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230816 | 172800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230816 | 172700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230816 | 172600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230816 | 172500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230816 | 172400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230816 | 172300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230816 | 172200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230816 | 172100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230816 | 172000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230816 | 171900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230816 | 171800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230816 | 171700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230816 | 171600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230816 | 171500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230816 | 171400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230816 | 171300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230816 | 171200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230816 | 171100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230816 | 171000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230816 | 170900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230816 | 170800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230816 | 170700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230816 | 170600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230816 | 170500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230816 | 170400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230816 | 170300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230816 | 170200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230816 | 170100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 153 | 20230816 | 170000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230816 | 165900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230816 | 165800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230816 | 165700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230816 | 165600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230816 | 165500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230816 | 165400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230816 | 165300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230816 | 165200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230816 | 165100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230816 | 165000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230816 | 164900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230816 | 164800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230816 | 164700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230816 | 164600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230816 | 164500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230816 | 164400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230816 | 164300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230816 | 164200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230816 | 164100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230816 | 164000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230816 | 163900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230816 | 163800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230816 | 163700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230816 | 163600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230816 | 163500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230816 | 163400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230816 | 163300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230816 | 163200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230816 | 163100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 183 | 20230816 | 163000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230816 | 162900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230816 | 162800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230816 | 162700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230816 | 162600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230816 | 162500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230816 | 162400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230816 | 162300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20230816 | 162200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20230816 | 162100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20230816 | 162000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20230816 | 161900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20230816 | 161800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20230816 | 161700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20230816 | 161600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20230816 | 161500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20230816 | 161400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20230816 | 161300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20230816 | 161200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20230816 | 161100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20230816 | 161000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20230816 | 160900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20230816 | 160800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20230816 | 160700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20230816 | 160600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20230816 | 160500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20230816 | 160400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20230816 | 160300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20230816 | 160200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20230816 | 160100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 213 | 20230816 | 160000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20230816 | 155900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20230816 | 155800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20230816 | 155700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20230816 | 155600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20230816 | 155500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20230816 | 155400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20230816 | 155300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20230816 | 155200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20230816 | 155100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20230816 | 155000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20230816 | 154900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20230816 | 154800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20230816 | 154700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20230816 | 154600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20230816 | 154500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20230816 | 154400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20230816 | 154300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20230816 | 154200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20230816 | 154100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20230816 | 154000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20230816 | 153900 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20230816 | 153800 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20230816 | 153700 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20230816 | 153600 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20230816 | 153500 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20230816 | 153400 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20230816 | 153300 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20230816 | 153200 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20230816 | 153100 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 243 | 20230816 | 153000 | 1259883020 | 4435 | 4435 | 4435 | 4435 | 4159 |
| 244 | 20230816 | 152900 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 245 | 20230816 | 152800 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 246 | 20230816 | 152700 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 247 | 20230816 | 152600 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 248 | 20230816 | 152500 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 249 | 20230816 | 152400 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 250 | 20230816 | 152300 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 251 | 20230816 | 152200 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 252 | 20230816 | 152100 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 253 | 20230816 | 152000 | 1241437855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 254 | 20230816 | 151900 | 1241437855 | 4445 | 4435 | 4455 | 4435 | 459 |
| 255 | 20230816 | 151800 | 1239397610 | 4445 | 4445 | 4460 | 4435 | 2486 |
| 256 | 20230816 | 151700 | 1228361430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20230816 | 151600 | 1228361430 | 4460 | 4460 | 4460 | 4460 | 8 |
| 258 | 20230816 | 151500 | 1228325750 | 4460 | 4460 | 4460 | 4460 | 1 |
| 259 | 20230816 | 151400 | 1228321290 | 4445 | 4445 | 4445 | 4445 | 5 |
| 260 | 20230816 | 151300 | 1228299065 | 4445 | 4455 | 4455 | 4445 | 218 |
| 261 | 20230816 | 151200 | 1227329655 | 4460 | 4465 | 4465 | 4460 | 259 |
| 262 | 20230816 | 151100 | 1226174265 | 4460 | 4460 | 4460 | 4460 | 503 |
| 263 | 20230816 | 151000 | 1223930885 | 4450 | 4460 | 4460 | 4450 | 1126 |
| 264 | 20230816 | 150900 | 1218919955 | 4460 | 4460 | 4460 | 4460 | 120 |
| 265 | 20230816 | 150800 | 1218384755 | 4485 | 4485 | 4485 | 4485 | 0 |
| 266 | 20230816 | 150700 | 1218384755 | 4485 | 4460 | 4485 | 4460 | 672 |
| 267 | 20230816 | 150600 | 1215381470 | 4460 | 4465 | 4465 | 4460 | 2773 |
| 268 | 20230816 | 150500 | 1203013840 | 4475 | 4465 | 4475 | 4460 | 817 |
| 269 | 20230816 | 150400 | 1199369995 | 4465 | 4465 | 4465 | 4465 | 235 |
| 270 | 20230816 | 150300 | 1198320720 | 4470 | 4470 | 4470 | 4470 | 10 |
| 271 | 20230816 | 150200 | 1198276020 | 4480 | 4480 | 4480 | 4480 | 10 |
| 272 | 20230816 | 150100 | 1198231220 | 4480 | 4480 | 4480 | 4480 | 4021 |
| 273 | 20230816 | 150000 | 1180217140 | 4480 | 4480 | 4480 | 4480 | 1 |
| 274 | 20230816 | 145900 | 1180212660 | 4460 | 4450 | 4460 | 4450 | 437 |
| 275 | 20230816 | 145800 | 1178263930 | 4450 | 4465 | 4465 | 4450 | 1085 |
| 276 | 20230816 | 145700 | 1173429635 | 4465 | 4465 | 4465 | 4465 | 501 |
| 277 | 20230816 | 145600 | 1171192670 | 4465 | 4465 | 4465 | 4465 | 1 |
| 278 | 20230816 | 145500 | 1171188205 | 4485 | 4460 | 4485 | 4460 | 277 |
| 279 | 20230816 | 145400 | 1169948035 | 4480 | 4480 | 4480 | 4480 | 0 |
| 280 | 20230816 | 145300 | 1169948035 | 4480 | 4465 | 4480 | 4465 | 500 |
| 281 | 20230816 | 145200 | 1167710285 | 4460 | 4465 | 4465 | 4460 | 388 |
| 282 | 20230816 | 145100 | 1165978680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20230816 | 145000 | 1165978680 | 4465 | 4465 | 4465 | 4465 | 977 |
| 284 | 20230816 | 144900 | 1161616375 | 4465 | 4475 | 4475 | 4465 | 1520 |
| 285 | 20230816 | 144800 | 1154819545 | 4470 | 4480 | 4480 | 4470 | 2743 |
| 286 | 20230816 | 144700 | 1142547375 | 4505 | 4480 | 4510 | 4480 | 21 |
| 287 | 20230816 | 144600 | 1142453015 | 4505 | 4490 | 4505 | 4485 | 30 |
| 288 | 20230816 | 144500 | 1142318185 | 4490 | 4490 | 4490 | 4490 | 201 |
| 289 | 20230816 | 144400 | 1141415695 | 4490 | 4485 | 4490 | 4480 | 36 |
| 290 | 20230816 | 144300 | 1141254355 | 4485 | 4490 | 4490 | 4485 | 150 |
| 291 | 20230816 | 144200 | 1140581585 | 4485 | 4485 | 4485 | 4485 | 210 |
| 292 | 20230816 | 144100 | 1139639735 | 4495 | 4505 | 4510 | 4495 | 2348 |
| 293 | 20230816 | 144000 | 1129067540 | 4500 | 4515 | 4515 | 4500 | 3795 |
| 294 | 20230816 | 143900 | 1111987465 | 4515 | 4505 | 4520 | 4505 | 608 |
| 295 | 20230816 | 143800 | 1109242410 | 4505 | 4510 | 4510 | 4505 | 188 |
| 296 | 20230816 | 143700 | 1108394580 | 4515 | 4515 | 4515 | 4515 | 1 |
| 297 | 20230816 | 143600 | 1108390065 | 4515 | 4515 | 4520 | 4515 | 102 |
| 298 | 20230816 | 143500 | 1107929045 | 4520 | 4500 | 4525 | 4500 | 3543 |
| 299 | 20230816 | 143400 | 1091933170 | 4490 | 4490 | 4490 | 4490 | 7 |
| 300 | 20230816 | 143300 | 1091901740 | 4485 | 4475 | 4485 | 4475 | 115 |
| 301 | 20230816 | 143200 | 1091386965 | 4485 | 4500 | 4500 | 4480 | 6423 |
| 302 | 20230816 | 143100 | 1062573170 | 4510 | 4510 | 4510 | 4510 | 136 |
| 303 | 20230816 | 143000 | 1061959810 | 4500 | 4515 | 4520 | 4500 | 2023 |
| 304 | 20230816 | 142900 | 1052826115 | 4515 | 4510 | 4515 | 4500 | 3327 |
| 305 | 20230816 | 142800 | 1037825845 | 4510 | 4495 | 4510 | 4495 | 1518 |
| 306 | 20230816 | 142700 | 1030995355 | 4495 | 4495 | 4495 | 4495 | 501 |
| 307 | 20230816 | 142600 | 1028743360 | 4495 | 4490 | 4495 | 4490 | 1020 |
| 308 | 20230816 | 142500 | 1024161690 | 4490 | 4490 | 4490 | 4490 | 625 |
| 309 | 20230816 | 142400 | 1021355440 | 4490 | 4475 | 4490 | 4475 | 1486 |
| 310 | 20230816 | 142300 | 1014700170 | 4470 | 4470 | 4470 | 4470 | 100 |
| 311 | 20230816 | 142200 | 1014253170 | 4470 | 4470 | 4470 | 4465 | 834 |
| 312 | 20230816 | 142100 | 1010526155 | 4465 | 4450 | 4470 | 4450 | 2545 |
| 313 | 20230816 | 142000 | 999163965 | 4450 | 4450 | 4450 | 4450 | 0 |
| 314 | 20230816 | 141900 | 999163965 | 4450 | 4450 | 4450 | 4445 | 1003 |
| 315 | 20230816 | 141800 | 994700675 | 4445 | 4465 | 4465 | 4445 | 985 |
| 316 | 20230816 | 141700 | 990322290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 317 | 20230816 | 141600 | 990322290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 318 | 20230816 | 141500 | 990322290 | 4445 | 4445 | 4445 | 4445 | 40 |
| 319 | 20230816 | 141400 | 990144490 | 4460 | 4460 | 4460 | 4460 | 500 |
| 320 | 20230816 | 141300 | 987914490 | 4460 | 4435 | 4460 | 4435 | 1500 |
| 321 | 20230816 | 141200 | 981224970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 322 | 20230816 | 141100 | 981224970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 323 | 20230816 | 141000 | 981224970 | 4435 | 4435 | 4435 | 4435 | 7 |
| 324 | 20230816 | 140900 | 981193925 | 4460 | 4430 | 4460 | 4430 | 1000 |
| 325 | 20230816 | 140800 | 976749535 | 4415 | 4415 | 4415 | 4415 | 0 |
| 326 | 20230816 | 140700 | 976749535 | 4415 | 4425 | 4425 | 4415 | 1509 |
| 327 | 20230816 | 140600 | 970086200 | 4420 | 4425 | 4425 | 4420 | 908 |
| 328 | 20230816 | 140500 | 966070845 | 4460 | 4440 | 4460 | 4425 | 355 |
| 329 | 20230816 | 140400 | 964495265 | 4460 | 4460 | 4460 | 4460 | 41 |
| 330 | 20230816 | 140300 | 964312405 | 4460 | 4455 | 4460 | 4435 | 1350 |
| 331 | 20230816 | 140200 | 958310515 | 4445 | 4445 | 4445 | 4445 | 8 |
| 332 | 20230816 | 140100 | 958274955 | 4460 | 4460 | 4460 | 4460 | 2500 |
| 333 | 20230816 | 140000 | 947124955 | 4460 | 4430 | 4460 | 4430 | 2170 |
| 334 | 20230816 | 135900 | 937455170 | 4410 | 4430 | 4450 | 4410 | 1118 |
| 335 | 20230816 | 135800 | 932502630 | 4440 | 4430 | 4440 | 4430 | 100 |
| 336 | 20230816 | 135700 | 932058640 | 4430 | 4430 | 4440 | 4430 | 41 |
| 337 | 20230816 | 135600 | 931876990 | 4420 | 4420 | 4420 | 4420 | 17 |
| 338 | 20230816 | 135500 | 931801850 | 4425 | 4420 | 4425 | 4420 | 4 |
| 339 | 20230816 | 135400 | 931784160 | 4415 | 4415 | 4415 | 4415 | 10 |
| 340 | 20230816 | 135300 | 931740010 | 4420 | 4415 | 4420 | 4415 | 260 |
| 341 | 20230816 | 135200 | 930591110 | 4420 | 4420 | 4420 | 4420 | 0 |
| 342 | 20230816 | 135100 | 930591110 | 4420 | 4410 | 4420 | 4405 | 457 |
| 343 | 20230816 | 135000 | 928573970 | 4420 | 4400 | 4435 | 4400 | 590 |
| 344 | 20230816 | 134900 | 925973270 | 4405 | 4410 | 4440 | 4405 | 2594 |
| 345 | 20230816 | 134800 | 914460725 | 4410 | 4410 | 4410 | 4405 | 4 |
| 346 | 20230816 | 134700 | 914443090 | 4400 | 4410 | 4415 | 4400 | 25 |
| 347 | 20230816 | 134600 | 914333000 | 4415 | 4410 | 4415 | 4410 | 2 |
| 348 | 20230816 | 134500 | 914324175 | 4405 | 4405 | 4405 | 4405 | 100 |
| 349 | 20230816 | 134400 | 913883675 | 4405 | 4410 | 4410 | 4405 | 616 |
| 350 | 20230816 | 134300 | 911169495 | 4405 | 4405 | 4410 | 4405 | 623 |
| 351 | 20230816 | 134200 | 908424730 | 4405 | 4400 | 4425 | 4400 | 1402 |
| 352 | 20230816 | 134100 | 902220965 | 4390 | 4390 | 4390 | 4390 | 0 |
| 353 | 20230816 | 134000 | 902220965 | 4390 | 4405 | 4405 | 4390 | 1005 |
| 354 | 20230816 | 133900 | 897805275 | 4405 | 4405 | 4405 | 4405 | 5 |
| 355 | 20230816 | 133800 | 897783250 | 4400 | 4405 | 4405 | 4400 | 819 |
| 356 | 20230816 | 133700 | 894177945 | 4410 | 4415 | 4415 | 4410 | 1589 |
| 357 | 20230816 | 133600 | 887167330 | 4425 | 4425 | 4425 | 4425 | 1 |
| 358 | 20230816 | 133500 | 887162905 | 4420 | 4420 | 4420 | 4420 | 323 |
| 359 | 20230816 | 133400 | 885735245 | 4420 | 4420 | 4420 | 4420 | 44 |
| 360 | 20230816 | 133300 | 885540765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 361 | 20230816 | 133200 | 885540765 | 4430 | 4420 | 4430 | 4420 | 1218 |
| 362 | 20230816 | 133100 | 880147975 | 4430 | 4430 | 4430 | 4430 | 1 |
| 363 | 20230816 | 133000 | 880143545 | 4415 | 4415 | 4415 | 4415 | 0 |
| 364 | 20230816 | 132900 | 880143545 | 4415 | 4430 | 4430 | 4415 | 101 |
| 365 | 20230816 | 132800 | 879696130 | 4430 | 4430 | 4430 | 4430 | 0 |
| 366 | 20230816 | 132700 | 879696130 | 4430 | 4420 | 4430 | 4420 | 181 |
| 367 | 20230816 | 132600 | 878896080 | 4415 | 4415 | 4415 | 4415 | 37 |
| 368 | 20230816 | 132500 | 878732725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 369 | 20230816 | 132400 | 878732725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 370 | 20230816 | 132300 | 878732725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 371 | 20230816 | 132200 | 878732725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 372 | 20230816 | 132100 | 878732725 | 4410 | 4410 | 4420 | 4410 | 927 |
| 373 | 20230816 | 132000 | 874636650 | 4400 | 4410 | 4410 | 4400 | 300 |
| 374 | 20230816 | 131900 | 873314640 | 4400 | 4400 | 4400 | 4400 | 0 |
| 375 | 20230816 | 131800 | 873314640 | 4400 | 4400 | 4400 | 4400 | 0 |
| 376 | 20230816 | 131700 | 873314640 | 4400 | 4420 | 4420 | 4400 | 1430 |
| 377 | 20230816 | 131600 | 867020920 | 4430 | 4420 | 4430 | 4420 | 92 |
| 378 | 20230816 | 131500 | 866614240 | 4430 | 4430 | 4430 | 4430 | 1 |
| 379 | 20230816 | 131400 | 866609810 | 4420 | 4420 | 4420 | 4420 | 0 |
| 380 | 20230816 | 131300 | 866609810 | 4420 | 4420 | 4420 | 4420 | 0 |
| 381 | 20230816 | 131200 | 866609810 | 4420 | 4420 | 4420 | 4420 | 0 |
| 382 | 20230816 | 131100 | 866609810 | 4420 | 4420 | 4420 | 4420 | 229 |
| 383 | 20230816 | 131000 | 865597630 | 4420 | 4420 | 4420 | 4420 | 100 |
| 384 | 20230816 | 130900 | 865155630 | 4420 | 4420 | 4420 | 4420 | 0 |
| 385 | 20230816 | 130800 | 865155630 | 4420 | 4420 | 4420 | 4420 | 348 |
| 386 | 20230816 | 130700 | 863617470 | 4430 | 4425 | 4430 | 4420 | 476 |
| 387 | 20230816 | 130600 | 861511490 | 4430 | 4440 | 4440 | 4430 | 1560 |
| 388 | 20230816 | 130500 | 854593910 | 4440 | 4455 | 4455 | 4440 | 169 |
| 389 | 20230816 | 130400 | 853841105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 390 | 20230816 | 130300 | 853841105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 391 | 20230816 | 130200 | 853841105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 392 | 20230816 | 130100 | 853841105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 393 | 20230816 | 130000 | 853841105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 394 | 20230816 | 125900 | 853841105 | 4455 | 4440 | 4455 | 4440 | 103 |
| 395 | 20230816 | 125800 | 853383770 | 4445 | 4455 | 4455 | 4445 | 694 |
| 396 | 20230816 | 125700 | 850296720 | 4455 | 4455 | 4455 | 4450 | 207 |
| 397 | 20230816 | 125600 | 849374810 | 4450 | 4450 | 4450 | 4450 | 180 |
| 398 | 20230816 | 125500 | 848573810 | 4445 | 4440 | 4445 | 4440 | 219 |
| 399 | 20230816 | 125400 | 847601050 | 4440 | 4435 | 4440 | 4400 | 3503 |
| 400 | 20230816 | 125300 | 832127150 | 4455 | 4455 | 4455 | 4455 | 75 |
| 401 | 20230816 | 125200 | 831793025 | 4455 | 4455 | 4455 | 4455 | 101 |
| 402 | 20230816 | 125100 | 831343070 | 4430 | 4430 | 4430 | 4430 | 0 |
| 403 | 20230816 | 125000 | 831343070 | 4430 | 4440 | 4440 | 4430 | 475 |
| 404 | 20230816 | 124900 | 829237815 | 4450 | 4450 | 4450 | 4450 | 503 |
| 405 | 20230816 | 124800 | 826999465 | 4450 | 4450 | 4450 | 4450 | 8 |
| 406 | 20230816 | 124700 | 826963865 | 4450 | 4435 | 4450 | 4430 | 51 |
| 407 | 20230816 | 124600 | 826737290 | 4450 | 4445 | 4450 | 4435 | 604 |
| 408 | 20230816 | 124500 | 824057135 | 4435 | 4425 | 4450 | 4425 | 218 |
| 409 | 20230816 | 124400 | 823092290 | 4430 | 4445 | 4445 | 4430 | 312 |
| 410 | 20230816 | 124300 | 821707895 | 4445 | 4445 | 4445 | 4445 | 1 |
| 411 | 20230816 | 124200 | 821703450 | 4440 | 4440 | 4440 | 4440 | 44 |
| 412 | 20230816 | 124100 | 821508090 | 4400 | 4425 | 4440 | 4400 | 3527 |
| 413 | 20230816 | 124000 | 805896405 | 4420 | 4420 | 4420 | 4420 | 311 |
| 414 | 20230816 | 123900 | 804521785 | 4405 | 4405 | 4405 | 4405 | 0 |
| 415 | 20230816 | 123800 | 804521785 | 4405 | 4410 | 4410 | 4405 | 433 |
| 416 | 20230816 | 123700 | 802613590 | 4405 | 4405 | 4405 | 4405 | 129 |
| 417 | 20230816 | 123600 | 802045345 | 4420 | 4415 | 4420 | 4415 | 251 |
| 418 | 20230816 | 123500 | 800937175 | 4410 | 4410 | 4410 | 4410 | 57 |
| 419 | 20230816 | 123400 | 800685805 | 4410 | 4405 | 4410 | 4400 | 873 |
| 420 | 20230816 | 123300 | 796842385 | 4410 | 4410 | 4410 | 4410 | 50 |
| 421 | 20230816 | 123200 | 796621885 | 4410 | 4410 | 4410 | 4410 | 774 |
| 422 | 20230816 | 123100 | 793208545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 423 | 20230816 | 123000 | 793208545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 424 | 20230816 | 122900 | 793208545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 425 | 20230816 | 122800 | 793208545 | 4410 | 4410 | 4410 | 4410 | 1 |
| 426 | 20230816 | 122700 | 793204135 | 4410 | 4415 | 4415 | 4410 | 726 |
| 427 | 20230816 | 122600 | 790001835 | 4415 | 4410 | 4415 | 4410 | 116 |
| 428 | 20230816 | 122500 | 789489915 | 4410 | 4410 | 4410 | 4410 | 52 |
| 429 | 20230816 | 122400 | 789260595 | 4415 | 4415 | 4415 | 4415 | 0 |
| 430 | 20230816 | 122300 | 789260595 | 4415 | 4415 | 4415 | 4415 | 16 |
| 431 | 20230816 | 122200 | 789189955 | 4405 | 4410 | 4415 | 4405 | 106 |
| 432 | 20230816 | 122100 | 788722005 | 4405 | 4400 | 4405 | 4400 | 161 |
| 433 | 20230816 | 122000 | 788013600 | 4390 | 4385 | 4390 | 4385 | 115 |
| 434 | 20230816 | 121900 | 787509305 | 4370 | 4370 | 4370 | 4370 | 0 |
| 435 | 20230816 | 121800 | 787509305 | 4370 | 4370 | 4370 | 4370 | 0 |
| 436 | 20230816 | 121700 | 787509305 | 4370 | 4370 | 4370 | 4370 | 210 |
| 437 | 20230816 | 121600 | 786591605 | 4365 | 4365 | 4365 | 4365 | 0 |
| 438 | 20230816 | 121500 | 786591605 | 4365 | 4375 | 4375 | 4365 | 447 |
| 439 | 20230816 | 121400 | 784640410 | 4375 | 4375 | 4375 | 4375 | 1 |
| 440 | 20230816 | 121300 | 784636035 | 4350 | 4350 | 4350 | 4350 | 0 |
| 441 | 20230816 | 121200 | 784636035 | 4350 | 4360 | 4360 | 4350 | 179 |
| 442 | 20230816 | 121100 | 783857365 | 4360 | 4380 | 4380 | 4335 | 1639 |
| 443 | 20230816 | 121000 | 776727990 | 4380 | 4380 | 4380 | 4380 | 20 |
| 444 | 20230816 | 120900 | 776640390 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20230816 | 120800 | 776640390 | 4380 | 4380 | 4380 | 4380 | 6 |
| 446 | 20230816 | 120700 | 776614110 | 4380 | 4380 | 4380 | 4375 | 849 |
| 447 | 20230816 | 120600 | 772896290 | 4370 | 4370 | 4370 | 4370 | 0 |
| 448 | 20230816 | 120500 | 772896290 | 4370 | 4380 | 4380 | 4365 | 1769 |
| 449 | 20230816 | 120400 | 765161600 | 4380 | 4380 | 4380 | 4380 | 1 |
| 450 | 20230816 | 120300 | 765157220 | 4375 | 4380 | 4380 | 4375 | 70 |
| 451 | 20230816 | 120200 | 764850770 | 4375 | 4375 | 4375 | 4375 | 20 |
| 452 | 20230816 | 120100 | 764763270 | 4380 | 4390 | 4390 | 4380 | 698 |
| 453 | 20230816 | 120000 | 761705930 | 4390 | 4380 | 4390 | 4380 | 201 |
| 454 | 20230816 | 115900 | 760825540 | 4380 | 4385 | 4385 | 4380 | 134 |
| 455 | 20230816 | 115800 | 760238055 | 4415 | 4380 | 4415 | 4380 | 100 |
| 456 | 20230816 | 115700 | 759796870 | 4380 | 4380 | 4380 | 4380 | 0 |
| 457 | 20230816 | 115600 | 759796870 | 4380 | 4380 | 4380 | 4380 | 91 |
| 458 | 20230816 | 115500 | 759398290 | 4365 | 4365 | 4365 | 4365 | 100 |
| 459 | 20230816 | 115400 | 758961790 | 4400 | 4400 | 4400 | 4400 | 10 |
| 460 | 20230816 | 115300 | 758917790 | 4415 | 4380 | 4415 | 4380 | 400 |
| 461 | 20230816 | 115200 | 757163740 | 4360 | 4360 | 4360 | 4360 | 917 |
| 462 | 20230816 | 115100 | 753165620 | 4350 | 4350 | 4350 | 4350 | 1 |
| 463 | 20230816 | 115000 | 753161270 | 4355 | 4355 | 4355 | 4355 | 20 |
| 464 | 20230816 | 114900 | 753074170 | 4355 | 4360 | 4360 | 4350 | 1041 |
| 465 | 20230816 | 114800 | 748540165 | 4360 | 4365 | 4365 | 4360 | 1456 |
| 466 | 20230816 | 114700 | 742185080 | 4365 | 4365 | 4365 | 4365 | 0 |
| 467 | 20230816 | 114600 | 742185080 | 4365 | 4370 | 4370 | 4365 | 557 |
| 468 | 20230816 | 114500 | 739751275 | 4385 | 4370 | 4385 | 4370 | 1026 |
| 469 | 20230816 | 114400 | 735267640 | 4375 | 4375 | 4375 | 4375 | 516 |
| 470 | 20230816 | 114300 | 733010140 | 4375 | 4385 | 4385 | 4375 | 15 |
| 471 | 20230816 | 114200 | 732944455 | 4385 | 4385 | 4385 | 4385 | 54 |
| 472 | 20230816 | 114100 | 732707665 | 4385 | 4385 | 4385 | 4385 | 310 |
| 473 | 20230816 | 114000 | 731348315 | 4390 | 4390 | 4390 | 4390 | 1131 |
| 474 | 20230816 | 113900 | 726383225 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20230816 | 113800 | 726383225 | 4380 | 4380 | 4380 | 4380 | 0 |
| 476 | 20230816 | 113700 | 726383225 | 4380 | 4385 | 4385 | 4380 | 119 |
| 477 | 20230816 | 113600 | 725861420 | 4380 | 4375 | 4380 | 4375 | 531 |
| 478 | 20230816 | 113500 | 723536795 | 4380 | 4390 | 4390 | 4375 | 2099 |
| 479 | 20230816 | 113400 | 714342375 | 4390 | 4385 | 4390 | 4385 | 61 |
| 480 | 20230816 | 113300 | 714074680 | 4385 | 4395 | 4395 | 4385 | 1369 |
| 481 | 20230816 | 113200 | 708067075 | 4400 | 4405 | 4405 | 4400 | 2088 |
| 482 | 20230816 | 113100 | 698874460 | 4415 | 4415 | 4415 | 4415 | 1 |
| 483 | 20230816 | 113000 | 698870045 | 4405 | 4405 | 4405 | 4405 | 0 |
| 484 | 20230816 | 112900 | 698870045 | 4405 | 4405 | 4405 | 4405 | 2 |
| 485 | 20230816 | 112800 | 698861235 | 4415 | 4415 | 4415 | 4415 | 49 |
| 486 | 20230816 | 112700 | 698644900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 487 | 20230816 | 112600 | 698644900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 488 | 20230816 | 112500 | 698644900 | 4410 | 4420 | 4420 | 4410 | 1018 |
| 489 | 20230816 | 112400 | 694152190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 490 | 20230816 | 112300 | 694152190 | 4430 | 4430 | 4430 | 4430 | 3 |
| 491 | 20230816 | 112200 | 694138900 | 4430 | 4420 | 4430 | 4420 | 29 |
| 492 | 20230816 | 112100 | 694010680 | 4430 | 4430 | 4430 | 4430 | 1 |
| 493 | 20230816 | 112000 | 694006250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 494 | 20230816 | 111900 | 694006250 | 4425 | 4425 | 4425 | 4425 | 10 |
| 495 | 20230816 | 111800 | 693962000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 496 | 20230816 | 111700 | 693962000 | 4415 | 4415 | 4415 | 4415 | 3 |
| 497 | 20230816 | 111600 | 693948755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 498 | 20230816 | 111500 | 693948755 | 4415 | 4415 | 4415 | 4415 | 112 |
| 499 | 20230816 | 111400 | 693454275 | 4415 | 4415 | 4415 | 4415 | 100 |
| 500 | 20230816 | 111300 | 693012775 | 4415 | 4415 | 4415 | 4415 | 1 |
| 501 | 20230816 | 111200 | 693008360 | 4415 | 4410 | 4415 | 4410 | 2000 |
| 502 | 20230816 | 111100 | 684178665 | 4405 | 4405 | 4405 | 4405 | 1 |
| 503 | 20230816 | 111000 | 684174260 | 4405 | 4410 | 4410 | 4405 | 244 |
| 504 | 20230816 | 110900 | 683098390 | 4415 | 4410 | 4415 | 4410 | 197 |
| 505 | 20230816 | 110800 | 682228830 | 4415 | 4425 | 4425 | 4415 | 620 |
| 506 | 20230816 | 110700 | 679486935 | 4425 | 4435 | 4435 | 4425 | 450 |
| 507 | 20230816 | 110600 | 677493555 | 4455 | 4430 | 4455 | 4430 | 146 |
| 508 | 20230816 | 110500 | 676844325 | 4475 | 4475 | 4475 | 4475 | 72 |
| 509 | 20230816 | 110400 | 676522125 | 4480 | 4425 | 4480 | 4425 | 1115 |
| 510 | 20230816 | 110300 | 671532865 | 4415 | 4415 | 4415 | 4415 | 0 |
| 511 | 20230816 | 110200 | 671532865 | 4415 | 4415 | 4415 | 4410 | 730 |
| 512 | 20230816 | 110100 | 668309950 | 4415 | 4420 | 4420 | 4415 | 57 |
| 513 | 20230816 | 110000 | 668058285 | 4430 | 4425 | 4430 | 4420 | 796 |
| 514 | 20230816 | 105900 | 664536540 | 4425 | 4430 | 4430 | 4425 | 511 |
| 515 | 20230816 | 105800 | 662272850 | 4425 | 4425 | 4425 | 4425 | 0 |
| 516 | 20230816 | 105700 | 662272850 | 4425 | 4425 | 4425 | 4425 | 0 |
| 517 | 20230816 | 105600 | 662272850 | 4425 | 4425 | 4425 | 4425 | 0 |
| 518 | 20230816 | 105500 | 662272850 | 4425 | 4425 | 4425 | 4425 | 100 |
| 519 | 20230816 | 105400 | 661830350 | 4425 | 4425 | 4425 | 4425 | 0 |
| 520 | 20230816 | 105300 | 661830350 | 4425 | 4425 | 4425 | 4425 | 86 |
| 521 | 20230816 | 105200 | 661449800 | 4430 | 4440 | 4440 | 4430 | 1500 |
| 522 | 20230816 | 105100 | 654802150 | 4435 | 4435 | 4435 | 4430 | 740 |
| 523 | 20230816 | 105000 | 651520820 | 4435 | 4435 | 4435 | 4435 | 0 |
| 524 | 20230816 | 104900 | 651520820 | 4435 | 4435 | 4435 | 4425 | 1700 |
| 525 | 20230816 | 104800 | 643990305 | 4445 | 4435 | 4445 | 4435 | 503 |
| 526 | 20230816 | 104700 | 641754500 | 4440 | 4450 | 4450 | 4440 | 63 |
| 527 | 20230816 | 104600 | 641474365 | 4445 | 4445 | 4445 | 4445 | 22 |
| 528 | 20230816 | 104500 | 641376575 | 4445 | 4440 | 4445 | 4440 | 693 |
| 529 | 20230816 | 104400 | 638296200 | 4445 | 4445 | 4445 | 4445 | 0 |
| 530 | 20230816 | 104300 | 638296200 | 4445 | 4445 | 4445 | 4445 | 6 |
| 531 | 20230816 | 104200 | 638269530 | 4445 | 4445 | 4445 | 4445 | 10 |
| 532 | 20230816 | 104100 | 638225080 | 4480 | 4445 | 4480 | 4445 | 1386 |
| 533 | 20230816 | 104000 | 632031220 | 4465 | 4425 | 4475 | 4425 | 7060 |
| 534 | 20230816 | 103900 | 600744435 | 4425 | 4410 | 4425 | 4410 | 1127 |
| 535 | 20230816 | 103800 | 595763145 | 4420 | 4390 | 4420 | 4390 | 9877 |
| 536 | 20230816 | 103700 | 552304035 | 4385 | 4390 | 4390 | 4385 | 479 |
| 537 | 20230816 | 103600 | 550203350 | 4390 | 4390 | 4395 | 4390 | 6 |
| 538 | 20230816 | 103500 | 550176990 | 4390 | 4390 | 4395 | 4390 | 7 |
| 539 | 20230816 | 103400 | 550146240 | 4385 | 4385 | 4385 | 4385 | 1 |
| 540 | 20230816 | 103300 | 550141855 | 4385 | 4395 | 4395 | 4375 | 1104 |
| 541 | 20230816 | 103200 | 545305340 | 4395 | 4395 | 4395 | 4395 | 100 |
| 542 | 20230816 | 103100 | 544865840 | 4395 | 4385 | 4395 | 4385 | 504 |
| 543 | 20230816 | 103000 | 542652670 | 4380 | 4380 | 4380 | 4380 | 1 |
| 544 | 20230816 | 102900 | 542648290 | 4370 | 4375 | 4375 | 4370 | 349 |
| 545 | 20230816 | 102800 | 541122705 | 4375 | 4375 | 4375 | 4370 | 1417 |
| 546 | 20230816 | 102700 | 534924935 | 4330 | 4345 | 4395 | 4330 | 8116 |
| 547 | 20230816 | 102600 | 499572620 | 4345 | 4345 | 4345 | 4345 | 0 |
| 548 | 20230816 | 102500 | 499572620 | 4345 | 4335 | 4345 | 4335 | 3 |
| 549 | 20230816 | 102400 | 499559595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 550 | 20230816 | 102300 | 499559595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 551 | 20230816 | 102200 | 499559595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 552 | 20230816 | 102100 | 499559595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 553 | 20230816 | 102000 | 499559595 | 4350 | 4335 | 4350 | 4330 | 180 |
| 554 | 20230816 | 101900 | 498779190 | 4335 | 4335 | 4335 | 4335 | 230 |
| 555 | 20230816 | 101800 | 497782140 | 4330 | 4330 | 4330 | 4330 | 279 |
| 556 | 20230816 | 101700 | 496574070 | 4330 | 4330 | 4330 | 4330 | 31 |
| 557 | 20230816 | 101600 | 496439840 | 4330 | 4335 | 4335 | 4330 | 667 |
| 558 | 20230816 | 101500 | 493550580 | 4335 | 4345 | 4345 | 4335 | 184 |
| 559 | 20230816 | 101400 | 492752300 | 4350 | 4360 | 4360 | 4350 | 210 |
| 560 | 20230816 | 101300 | 491837800 | 4360 | 4360 | 4360 | 4360 | 2053 |
| 561 | 20230816 | 101200 | 482886720 | 4365 | 4360 | 4365 | 4360 | 39 |
| 562 | 20230816 | 101100 | 482716670 | 4360 | 4360 | 4360 | 4360 | 154 |
| 563 | 20230816 | 101000 | 482045230 | 4360 | 4335 | 4360 | 4335 | 859 |
| 564 | 20230816 | 100900 | 478304290 | 4340 | 4340 | 4340 | 4340 | 14 |
| 565 | 20230816 | 100800 | 478243530 | 4330 | 4330 | 4330 | 4330 | 26 |
| 566 | 20230816 | 100700 | 478130950 | 4320 | 4335 | 4360 | 4320 | 490 |
| 567 | 20230816 | 100600 | 476001535 | 4350 | 4325 | 4350 | 4320 | 345 |
| 568 | 20230816 | 100500 | 474509750 | 4315 | 4355 | 4355 | 4315 | 4383 |
| 569 | 20230816 | 100400 | 455560180 | 4340 | 4340 | 4340 | 4340 | 125 |
| 570 | 20230816 | 100300 | 455017680 | 4340 | 4335 | 4340 | 4325 | 1034 |
| 571 | 20230816 | 100200 | 450536295 | 4340 | 4345 | 4350 | 4340 | 913 |
| 572 | 20230816 | 100100 | 446569950 | 4350 | 4350 | 4350 | 4350 | 200 |
| 573 | 20230816 | 100000 | 445699950 | 4350 | 4350 | 4350 | 4350 | 3 |
| 574 | 20230816 | 095900 | 445686900 | 4340 | 4340 | 4340 | 4340 | 0 |
| 575 | 20230816 | 095800 | 445686900 | 4340 | 4340 | 4340 | 4340 | 0 |
| 576 | 20230816 | 095700 | 445686900 | 4340 | 4350 | 4350 | 4340 | 626 |
| 577 | 20230816 | 095600 | 442967585 | 4350 | 4350 | 4350 | 4350 | 1053 |
| 578 | 20230816 | 095500 | 438387035 | 4350 | 4350 | 4350 | 4350 | 872 |
| 579 | 20230816 | 095400 | 434593835 | 4350 | 4370 | 4370 | 4350 | 1325 |
| 580 | 20230816 | 095300 | 428820335 | 4370 | 4375 | 4375 | 4370 | 1099 |
| 581 | 20230816 | 095200 | 424017210 | 4370 | 4370 | 4370 | 4370 | 48 |
| 582 | 20230816 | 095100 | 423807450 | 4375 | 4380 | 4380 | 4375 | 89 |
| 583 | 20230816 | 095000 | 423417825 | 4375 | 4375 | 4375 | 4375 | 2159 |
| 584 | 20230816 | 094900 | 413972200 | 4370 | 4355 | 4370 | 4355 | 299 |
| 585 | 20230816 | 094800 | 412665585 | 4350 | 4350 | 4350 | 4350 | 252 |
| 586 | 20230816 | 094700 | 411569385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 587 | 20230816 | 094600 | 411569385 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 588 | 20230816 | 094500 | 407219385 | 4350 | 4345 | 4350 | 4345 | 541 |
| 589 | 20230816 | 094400 | 404868675 | 4325 | 4330 | 4345 | 4325 | 11 |
| 590 | 20230816 | 094300 | 404820915 | 4320 | 4320 | 4330 | 4320 | 1207 |
| 591 | 20230816 | 094200 | 399600450 | 4320 | 4330 | 4330 | 4320 | 820 |
| 592 | 20230816 | 094100 | 396054050 | 4330 | 4340 | 4350 | 4330 | 580 |
| 593 | 20230816 | 094000 | 393542530 | 4350 | 4345 | 4350 | 4320 | 3849 |
| 594 | 20230816 | 093900 | 376885270 | 4350 | 4350 | 4350 | 4350 | 0 |
| 595 | 20230816 | 093800 | 376885270 | 4350 | 4350 | 4350 | 4350 | 23 |
| 596 | 20230816 | 093700 | 376785220 | 4350 | 4350 | 4350 | 4340 | 49 |
| 597 | 20230816 | 093600 | 376572080 | 4350 | 4340 | 4350 | 4320 | 1963 |
| 598 | 20230816 | 093500 | 368079150 | 4325 | 4340 | 4370 | 4325 | 730 |
| 599 | 20230816 | 093400 | 364918430 | 4330 | 4330 | 4330 | 4325 | 841 |
| 600 | 20230816 | 093300 | 361276905 | 4330 | 4315 | 4330 | 4315 | 1667 |
| 601 | 20230816 | 093200 | 354079030 | 4315 | 4355 | 4355 | 4315 | 1258 |
| 602 | 20230816 | 093100 | 348647265 | 4320 | 4325 | 4325 | 4320 | 1336 |
| 603 | 20230816 | 093000 | 342874920 | 4325 | 4330 | 4330 | 4320 | 1190 |
| 604 | 20230816 | 092900 | 337731375 | 4370 | 4360 | 4370 | 4325 | 4101 |
| 605 | 20230816 | 092800 | 319919130 | 4360 | 4350 | 4360 | 4350 | 511 |
| 606 | 20230816 | 092700 | 317696170 | 4345 | 4340 | 4350 | 4340 | 11235 |
| 607 | 20230816 | 092600 | 268906140 | 4340 | 4350 | 4350 | 4340 | 1770 |
| 608 | 20230816 | 092500 | 261217325 | 4350 | 4345 | 4350 | 4345 | 366 |
| 609 | 20230816 | 092400 | 259626985 | 4350 | 4350 | 4350 | 4350 | 517 |
| 610 | 20230816 | 092300 | 257378035 | 4365 | 4365 | 4375 | 4350 | 5651 |
| 611 | 20230816 | 092200 | 232750225 | 4375 | 4390 | 4390 | 4370 | 4066 |
| 612 | 20230816 | 092100 | 214964975 | 4385 | 4400 | 4425 | 4380 | 4436 |
| 613 | 20230816 | 092000 | 195500670 | 4425 | 4400 | 4425 | 4400 | 239 |
| 614 | 20230816 | 091900 | 194448545 | 4385 | 4385 | 4400 | 4385 | 423 |
| 615 | 20230816 | 091800 | 192593675 | 4400 | 4385 | 4400 | 4385 | 152 |
| 616 | 20230816 | 091700 | 191927140 | 4400 | 4385 | 4400 | 4380 | 633 |
| 617 | 20230816 | 091600 | 189151430 | 4400 | 4400 | 4400 | 4380 | 2524 |
| 618 | 20230816 | 091500 | 178076530 | 4400 | 4415 | 4415 | 4400 | 1987 |
| 619 | 20230816 | 091400 | 169323225 | 4415 | 4415 | 4435 | 4410 | 1331 |
| 620 | 20230816 | 091300 | 163451750 | 4410 | 4415 | 4415 | 4410 | 2137 |
| 621 | 20230816 | 091200 | 154019325 | 4415 | 4415 | 4415 | 4415 | 1 |
| 622 | 20230816 | 091100 | 154014910 | 4405 | 4420 | 4420 | 4405 | 1528 |
| 623 | 20230816 | 091000 | 147277825 | 4435 | 4420 | 4435 | 4405 | 2200 |
| 624 | 20230816 | 090900 | 137570060 | 4410 | 4435 | 4435 | 4410 | 2498 |
| 625 | 20230816 | 090800 | 126525600 | 4435 | 4420 | 4440 | 4415 | 818 |
| 626 | 20230816 | 090700 | 122899580 | 4420 | 4440 | 4440 | 4420 | 1811 |
| 627 | 20230816 | 090600 | 114869740 | 4440 | 4440 | 4440 | 4440 | 560 |
| 628 | 20230816 | 090500 | 112383340 | 4440 | 4440 | 4440 | 4440 | 1 |
| 629 | 20230816 | 090400 | 112378900 | 4440 | 4385 | 4440 | 4385 | 2323 |
| 630 | 20230816 | 090300 | 102147925 | 4385 | 4380 | 4410 | 4380 | 1246 |
| 631 | 20230816 | 090200 | 96682680 | 4380 | 4395 | 4395 | 4380 | 4769 |
| 632 | 20230816 | 090100 | 75779565 | 4380 | 4475 | 4475 | 4380 | 3112 |
| 633 | 20230816 | 090000 | 62084945 | 4420 | 4390 | 4480 | 4390 | 14044 |