31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 3 | 20230817 | 192500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230817 | 192400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230817 | 192300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230817 | 192200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230817 | 192100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230817 | 192000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230817 | 191900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230817 | 191800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230817 | 191700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230817 | 191600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230817 | 191500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230817 | 191400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230817 | 191300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230817 | 191200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230817 | 191100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230817 | 191000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230817 | 190900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230817 | 190800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230817 | 190700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230817 | 190600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230817 | 190500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230817 | 190400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230817 | 190300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230817 | 190200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230817 | 190100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230817 | 190000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230817 | 185900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230817 | 185800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230817 | 185700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230817 | 185600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 33 | 20230817 | 185500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230817 | 185400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230817 | 185300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230817 | 185200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230817 | 185100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230817 | 185000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230817 | 184900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230817 | 184800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230817 | 184700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230817 | 184600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230817 | 184500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230817 | 184400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230817 | 184300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230817 | 184200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230817 | 184100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230817 | 184000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230817 | 183900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230817 | 183800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230817 | 183700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230817 | 183600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230817 | 183500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230817 | 183400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230817 | 183300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230817 | 183200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230817 | 183100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230817 | 183000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230817 | 182900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230817 | 182800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230817 | 182700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230817 | 182600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 63 | 20230817 | 182500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230817 | 182400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230817 | 182300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230817 | 182200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230817 | 182100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230817 | 182000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230817 | 181900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230817 | 181800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230817 | 181700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230817 | 181600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230817 | 181500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230817 | 181400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230817 | 181300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230817 | 181200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230817 | 181100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230817 | 181000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230817 | 180900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230817 | 180800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230817 | 180700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230817 | 180600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230817 | 180500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230817 | 180400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230817 | 180300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230817 | 180200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230817 | 180100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230817 | 180000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230817 | 175900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230817 | 175800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230817 | 175700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230817 | 175600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 93 | 20230817 | 175500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230817 | 175400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230817 | 175300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230817 | 175200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230817 | 175100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230817 | 175000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230817 | 174900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230817 | 174800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230817 | 174700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230817 | 174600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230817 | 174500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230817 | 174400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230817 | 174300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230817 | 174200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230817 | 174100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230817 | 174000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230817 | 173900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230817 | 173800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230817 | 173700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230817 | 173600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230817 | 173500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230817 | 173400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230817 | 173300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230817 | 173200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230817 | 173100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230817 | 173000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230817 | 172900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230817 | 172800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230817 | 172700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230817 | 172600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 123 | 20230817 | 172500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230817 | 172400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230817 | 172300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230817 | 172200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230817 | 172100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230817 | 172000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230817 | 171900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230817 | 171800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230817 | 171700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230817 | 171600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230817 | 171500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230817 | 171400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230817 | 171300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230817 | 171200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230817 | 171100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230817 | 171000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230817 | 170900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230817 | 170800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230817 | 170700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230817 | 170600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230817 | 170500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230817 | 170400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230817 | 170300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230817 | 170200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230817 | 170100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230817 | 170000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230817 | 165900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230817 | 165800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230817 | 165700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230817 | 165600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 153 | 20230817 | 165500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230817 | 165400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230817 | 165300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230817 | 165200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230817 | 165100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230817 | 165000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230817 | 164900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230817 | 164800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230817 | 164700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230817 | 164600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230817 | 164500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230817 | 164400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230817 | 164300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230817 | 164200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230817 | 164100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230817 | 164000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230817 | 163900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230817 | 163800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230817 | 163700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230817 | 163600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230817 | 163500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230817 | 163400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230817 | 163300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230817 | 163200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230817 | 163100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230817 | 163000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230817 | 162900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230817 | 162800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230817 | 162700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230817 | 162600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 183 | 20230817 | 162500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230817 | 162400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230817 | 162300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230817 | 162200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230817 | 162100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230817 | 162000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230817 | 161900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230817 | 161800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230817 | 161700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230817 | 161600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230817 | 161500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230817 | 161400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230817 | 161300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230817 | 161200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230817 | 161100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230817 | 161000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230817 | 160900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230817 | 160800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230817 | 160700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230817 | 160600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230817 | 160500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230817 | 160400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230817 | 160300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230817 | 160200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230817 | 160100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230817 | 160000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230817 | 155900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230817 | 155800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230817 | 155700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230817 | 155600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 213 | 20230817 | 155500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20230817 | 155400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20230817 | 155300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20230817 | 155200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20230817 | 155100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20230817 | 155000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20230817 | 154900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20230817 | 154800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20230817 | 154700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230817 | 154600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230817 | 154500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230817 | 154400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230817 | 154300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230817 | 154200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230817 | 154100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230817 | 154000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230817 | 153900 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230817 | 153800 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230817 | 153700 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20230817 | 153600 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230817 | 153500 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20230817 | 153400 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20230817 | 153300 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20230817 | 153200 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20230817 | 153100 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20230817 | 153000 | 3182704105 | 3725 | 3725 | 3725 | 3725 | 4380 |
| 239 | 20230817 | 152900 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20230817 | 152800 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20230817 | 152700 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20230817 | 152600 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20230817 | 152500 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20230817 | 152400 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20230817 | 152300 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20230817 | 152200 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20230817 | 152100 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20230817 | 152000 | 3166388605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 249 | 20230817 | 151900 | 3166388605 | 3735 | 3735 | 3735 | 3715 | 246 |
| 250 | 20230817 | 151800 | 3165474630 | 3715 | 3710 | 3715 | 3700 | 5846 |
| 251 | 20230817 | 151700 | 3143840845 | 3710 | 3720 | 3720 | 3710 | 788 |
| 252 | 20230817 | 151600 | 3140911915 | 3715 | 3720 | 3730 | 3715 | 571 |
| 253 | 20230817 | 151500 | 3138785835 | 3715 | 3705 | 3725 | 3705 | 2361 |
| 254 | 20230817 | 151400 | 3130005700 | 3705 | 3705 | 3710 | 3700 | 1392 |
| 255 | 20230817 | 151300 | 3124850280 | 3700 | 3710 | 3710 | 3700 | 1364 |
| 256 | 20230817 | 151200 | 3119796485 | 3705 | 3705 | 3710 | 3705 | 460 |
| 257 | 20230817 | 151100 | 3118090730 | 3705 | 3710 | 3710 | 3705 | 1226 |
| 258 | 20230817 | 151000 | 3113546380 | 3705 | 3705 | 3705 | 3700 | 304 |
| 259 | 20230817 | 150900 | 3112420300 | 3710 | 3710 | 3710 | 3705 | 873 |
| 260 | 20230817 | 150800 | 3109184065 | 3720 | 3715 | 3720 | 3710 | 1048 |
| 261 | 20230817 | 150700 | 3105291930 | 3715 | 3710 | 3725 | 3710 | 374 |
| 262 | 20230817 | 150600 | 3103902615 | 3710 | 3710 | 3715 | 3705 | 1948 |
| 263 | 20230817 | 150500 | 3096682255 | 3715 | 3720 | 3720 | 3710 | 918 |
| 264 | 20230817 | 150400 | 3093268390 | 3715 | 3720 | 3720 | 3710 | 837 |
| 265 | 20230817 | 150300 | 3090158350 | 3730 | 3720 | 3730 | 3720 | 442 |
| 266 | 20230817 | 150200 | 3088513490 | 3720 | 3720 | 3725 | 3720 | 1527 |
| 267 | 20230817 | 150100 | 3082828695 | 3720 | 3725 | 3735 | 3720 | 262 |
| 268 | 20230817 | 150000 | 3081852565 | 3735 | 3735 | 3740 | 3735 | 782 |
| 269 | 20230817 | 145900 | 3078931790 | 3735 | 3730 | 3740 | 3720 | 1812 |
| 270 | 20230817 | 145800 | 3072168005 | 3730 | 3730 | 3730 | 3730 | 886 |
| 271 | 20230817 | 145700 | 3068863225 | 3730 | 3735 | 3735 | 3730 | 812 |
| 272 | 20230817 | 145600 | 3065831555 | 3735 | 3735 | 3740 | 3735 | 837 |
| 273 | 20230817 | 145500 | 3062702025 | 3740 | 3750 | 3750 | 3740 | 871 |
| 274 | 20230817 | 145400 | 3059442715 | 3750 | 3755 | 3760 | 3750 | 1882 |
| 275 | 20230817 | 145300 | 3052372605 | 3750 | 3735 | 3755 | 3735 | 2145 |
| 276 | 20230817 | 145200 | 3044342130 | 3735 | 3720 | 3750 | 3720 | 3491 |
| 277 | 20230817 | 145100 | 3031299445 | 3725 | 3725 | 3730 | 3715 | 2243 |
| 278 | 20230817 | 145000 | 3022941960 | 3730 | 3710 | 3730 | 3710 | 1149 |
| 279 | 20230817 | 144900 | 3018666685 | 3720 | 3715 | 3720 | 3710 | 1647 |
| 280 | 20230817 | 144800 | 3012549315 | 3710 | 3710 | 3710 | 3705 | 1631 |
| 281 | 20230817 | 144700 | 3006499710 | 3710 | 3710 | 3710 | 3710 | 690 |
| 282 | 20230817 | 144600 | 3003939810 | 3710 | 3715 | 3720 | 3700 | 4185 |
| 283 | 20230817 | 144500 | 2988427450 | 3710 | 3705 | 3710 | 3705 | 521 |
| 284 | 20230817 | 144400 | 2986496935 | 3705 | 3705 | 3710 | 3700 | 1151 |
| 285 | 20230817 | 144300 | 2982231185 | 3715 | 3700 | 3715 | 3700 | 1032 |
| 286 | 20230817 | 144200 | 2978406670 | 3700 | 3700 | 3705 | 3700 | 539 |
| 287 | 20230817 | 144100 | 2976411625 | 3700 | 3700 | 3715 | 3700 | 2220 |
| 288 | 20230817 | 144000 | 2968182855 | 3695 | 3695 | 3700 | 3695 | 1604 |
| 289 | 20230817 | 143900 | 2962253195 | 3695 | 3690 | 3695 | 3685 | 916 |
| 290 | 20230817 | 143800 | 2958872680 | 3690 | 3690 | 3690 | 3690 | 257 |
| 291 | 20230817 | 143700 | 2957924350 | 3690 | 3690 | 3690 | 3690 | 1514 |
| 292 | 20230817 | 143600 | 2952337690 | 3690 | 3695 | 3695 | 3690 | 2647 |
| 293 | 20230817 | 143500 | 2942557245 | 3695 | 3690 | 3695 | 3690 | 526 |
| 294 | 20230817 | 143400 | 2940614005 | 3690 | 3690 | 3695 | 3690 | 1282 |
| 295 | 20230817 | 143300 | 2935880555 | 3690 | 3695 | 3700 | 3690 | 4229 |
| 296 | 20230817 | 143200 | 2920253860 | 3695 | 3695 | 3700 | 3695 | 505 |
| 297 | 20230817 | 143100 | 2918387860 | 3700 | 3700 | 3700 | 3700 | 732 |
| 298 | 20230817 | 143000 | 2915679460 | 3700 | 3710 | 3715 | 3700 | 876 |
| 299 | 20230817 | 142900 | 2912433605 | 3710 | 3700 | 3710 | 3700 | 757 |
| 300 | 20230817 | 142800 | 2909626750 | 3700 | 3700 | 3705 | 3695 | 1391 |
| 301 | 20230817 | 142700 | 2904476595 | 3695 | 3695 | 3700 | 3695 | 500 |
| 302 | 20230817 | 142600 | 2902628555 | 3695 | 3700 | 3705 | 3695 | 1442 |
| 303 | 20230817 | 142500 | 2897293765 | 3695 | 3700 | 3700 | 3695 | 1018 |
| 304 | 20230817 | 142400 | 2893530295 | 3705 | 3700 | 3705 | 3700 | 386 |
| 305 | 20230817 | 142300 | 2892101650 | 3700 | 3700 | 3710 | 3700 | 3042 |
| 306 | 20230817 | 142200 | 2880838920 | 3700 | 3700 | 3705 | 3700 | 1183 |
| 307 | 20230817 | 142100 | 2876457320 | 3700 | 3690 | 3700 | 3685 | 1439 |
| 308 | 20230817 | 142000 | 2871140445 | 3690 | 3690 | 3695 | 3690 | 364 |
| 309 | 20230817 | 141900 | 2869796320 | 3695 | 3690 | 3695 | 3690 | 923 |
| 310 | 20230817 | 141800 | 2866390185 | 3690 | 3695 | 3695 | 3690 | 1951 |
| 311 | 20230817 | 141700 | 2859187375 | 3695 | 3690 | 3695 | 3690 | 653 |
| 312 | 20230817 | 141600 | 2856776410 | 3690 | 3690 | 3695 | 3690 | 724 |
| 313 | 20230817 | 141500 | 2854103360 | 3690 | 3695 | 3700 | 3690 | 1253 |
| 314 | 20230817 | 141400 | 2849473845 | 3695 | 3695 | 3695 | 3695 | 573 |
| 315 | 20230817 | 141300 | 2847356610 | 3695 | 3695 | 3700 | 3695 | 4097 |
| 316 | 20230817 | 141200 | 2832201640 | 3695 | 3695 | 3695 | 3685 | 1533 |
| 317 | 20230817 | 141100 | 2826542365 | 3695 | 3690 | 3695 | 3690 | 699 |
| 318 | 20230817 | 141000 | 2823960545 | 3690 | 3690 | 3695 | 3690 | 643 |
| 319 | 20230817 | 140900 | 2821585630 | 3690 | 3690 | 3690 | 3690 | 1346 |
| 320 | 20230817 | 140800 | 2816618890 | 3690 | 3690 | 3695 | 3690 | 990 |
| 321 | 20230817 | 140700 | 2812965560 | 3690 | 3685 | 3690 | 3685 | 1110 |
| 322 | 20230817 | 140600 | 2808873905 | 3685 | 3690 | 3690 | 3685 | 597 |
| 323 | 20230817 | 140500 | 2806673805 | 3700 | 3685 | 3700 | 3685 | 1063 |
| 324 | 20230817 | 140400 | 2802754685 | 3690 | 3695 | 3695 | 3690 | 776 |
| 325 | 20230817 | 140300 | 2799889135 | 3695 | 3690 | 3695 | 3690 | 981 |
| 326 | 20230817 | 140200 | 2796264910 | 3690 | 3700 | 3700 | 3690 | 6281 |
| 327 | 20230817 | 140100 | 2773055470 | 3710 | 3715 | 3715 | 3695 | 3260 |
| 328 | 20230817 | 140000 | 2760981890 | 3710 | 3675 | 3725 | 3655 | 62276 |
| 329 | 20230817 | 135900 | 2532238350 | 3675 | 3680 | 3685 | 3675 | 934 |
| 330 | 20230817 | 135800 | 2528801760 | 3680 | 3675 | 3680 | 3675 | 730 |
| 331 | 20230817 | 135700 | 2526117805 | 3675 | 3680 | 3685 | 3670 | 6116 |
| 332 | 20230817 | 135600 | 2503628950 | 3680 | 3680 | 3680 | 3675 | 1077 |
| 333 | 20230817 | 135500 | 2499667530 | 3675 | 3675 | 3675 | 3670 | 2204 |
| 334 | 20230817 | 135400 | 2491569940 | 3675 | 3675 | 3675 | 3675 | 798 |
| 335 | 20230817 | 135300 | 2488637290 | 3675 | 3675 | 3680 | 3675 | 853 |
| 336 | 20230817 | 135200 | 2485502505 | 3675 | 3685 | 3685 | 3675 | 2699 |
| 337 | 20230817 | 135100 | 2475571780 | 3680 | 3685 | 3685 | 3680 | 526 |
| 338 | 20230817 | 135000 | 2473634980 | 3685 | 3680 | 3685 | 3680 | 1481 |
| 339 | 20230817 | 134900 | 2468178875 | 3680 | 3685 | 3685 | 3680 | 743 |
| 340 | 20230817 | 134800 | 2465441645 | 3685 | 3685 | 3685 | 3685 | 754 |
| 341 | 20230817 | 134700 | 2462663155 | 3685 | 3685 | 3695 | 3685 | 496 |
| 342 | 20230817 | 134600 | 2460835330 | 3685 | 3690 | 3690 | 3685 | 860 |
| 343 | 20230817 | 134500 | 2457664100 | 3690 | 3690 | 3695 | 3685 | 889 |
| 344 | 20230817 | 134400 | 2454383705 | 3690 | 3695 | 3695 | 3690 | 592 |
| 345 | 20230817 | 134300 | 2452196705 | 3690 | 3695 | 3695 | 3685 | 769 |
| 346 | 20230817 | 134200 | 2449359730 | 3695 | 3695 | 3695 | 3695 | 754 |
| 347 | 20230817 | 134100 | 2446573700 | 3695 | 3695 | 3695 | 3695 | 623 |
| 348 | 20230817 | 134000 | 2444271715 | 3695 | 3690 | 3695 | 3690 | 614 |
| 349 | 20230817 | 133900 | 2442003820 | 3685 | 3695 | 3695 | 3685 | 570 |
| 350 | 20230817 | 133800 | 2439899550 | 3695 | 3700 | 3700 | 3690 | 1774 |
| 351 | 20230817 | 133700 | 2433340040 | 3690 | 3690 | 3710 | 3690 | 6844 |
| 352 | 20230817 | 133600 | 2408069380 | 3690 | 3720 | 3735 | 3690 | 7332 |
| 353 | 20230817 | 133500 | 2380838435 | 3705 | 3695 | 3720 | 3695 | 3153 |
| 354 | 20230817 | 133400 | 2369139125 | 3695 | 3700 | 3700 | 3695 | 852 |
| 355 | 20230817 | 133300 | 2365987305 | 3705 | 3720 | 3720 | 3705 | 752 |
| 356 | 20230817 | 133200 | 2363191730 | 3735 | 3735 | 3755 | 3720 | 9913 |
| 357 | 20230817 | 133100 | 2326029955 | 3735 | 3715 | 3750 | 3715 | 10151 |
| 358 | 20230817 | 133000 | 2287989395 | 3735 | 3695 | 3750 | 3695 | 10248 |
| 359 | 20230817 | 132900 | 2249685645 | 3690 | 3685 | 3695 | 3685 | 967 |
| 360 | 20230817 | 132800 | 2246117640 | 3685 | 3700 | 3700 | 3685 | 1068 |
| 361 | 20230817 | 132700 | 2242177110 | 3700 | 3700 | 3715 | 3700 | 1370 |
| 362 | 20230817 | 132600 | 2237094595 | 3700 | 3700 | 3700 | 3700 | 261 |
| 363 | 20230817 | 132500 | 2236128895 | 3700 | 3700 | 3700 | 3700 | 1094 |
| 364 | 20230817 | 132400 | 2232081095 | 3700 | 3700 | 3700 | 3700 | 684 |
| 365 | 20230817 | 132300 | 2229550295 | 3700 | 3700 | 3700 | 3700 | 183 |
| 366 | 20230817 | 132200 | 2228873195 | 3700 | 3705 | 3705 | 3700 | 994 |
| 367 | 20230817 | 132100 | 2225194300 | 3705 | 3700 | 3715 | 3700 | 1305 |
| 368 | 20230817 | 132000 | 2220358850 | 3700 | 3700 | 3710 | 3690 | 988 |
| 369 | 20230817 | 131900 | 2216704810 | 3705 | 3710 | 3720 | 3700 | 1265 |
| 370 | 20230817 | 131800 | 2212015915 | 3715 | 3690 | 3725 | 3690 | 9335 |
| 371 | 20230817 | 131700 | 2177485020 | 3695 | 3685 | 3700 | 3685 | 583 |
| 372 | 20230817 | 131600 | 2175333245 | 3685 | 3680 | 3690 | 3680 | 916 |
| 373 | 20230817 | 131500 | 2171959570 | 3680 | 3680 | 3690 | 3680 | 2243 |
| 374 | 20230817 | 131400 | 2163696135 | 3680 | 3685 | 3685 | 3680 | 692 |
| 375 | 20230817 | 131300 | 2161147800 | 3685 | 3690 | 3690 | 3685 | 1034 |
| 376 | 20230817 | 131200 | 2157335100 | 3690 | 3690 | 3690 | 3690 | 127 |
| 377 | 20230817 | 131100 | 2156866470 | 3695 | 3690 | 3695 | 3685 | 921 |
| 378 | 20230817 | 131000 | 2153468810 | 3690 | 3700 | 3700 | 3685 | 1141 |
| 379 | 20230817 | 130900 | 2149256260 | 3690 | 3680 | 3705 | 3680 | 966 |
| 380 | 20230817 | 130800 | 2145688865 | 3675 | 3685 | 3685 | 3670 | 85 |
| 381 | 20230817 | 130700 | 2145376565 | 3675 | 3685 | 3685 | 3670 | 1436 |
| 382 | 20230817 | 130600 | 2140091860 | 3680 | 3685 | 3700 | 3675 | 1144 |
| 383 | 20230817 | 130500 | 2135877115 | 3685 | 3680 | 3685 | 3680 | 243 |
| 384 | 20230817 | 130400 | 2134981960 | 3680 | 3680 | 3680 | 3675 | 812 |
| 385 | 20230817 | 130300 | 2131994235 | 3680 | 3685 | 3685 | 3680 | 628 |
| 386 | 20230817 | 130200 | 2129682505 | 3685 | 3685 | 3695 | 3685 | 592 |
| 387 | 20230817 | 130100 | 2127499505 | 3685 | 3680 | 3690 | 3680 | 338 |
| 388 | 20230817 | 130000 | 2126252835 | 3685 | 3685 | 3700 | 3685 | 1764 |
| 389 | 20230817 | 125900 | 2119738365 | 3690 | 3680 | 3690 | 3675 | 891 |
| 390 | 20230817 | 125800 | 2116459295 | 3680 | 3675 | 3715 | 3675 | 2511 |
| 391 | 20230817 | 125700 | 2107171565 | 3675 | 3675 | 3680 | 3670 | 846 |
| 392 | 20230817 | 125600 | 2104063065 | 3675 | 3680 | 3680 | 3675 | 727 |
| 393 | 20230817 | 125500 | 2101389585 | 3680 | 3680 | 3680 | 3670 | 1569 |
| 394 | 20230817 | 125400 | 2095615865 | 3680 | 3685 | 3685 | 3680 | 418 |
| 395 | 20230817 | 125300 | 2094077515 | 3685 | 3685 | 3685 | 3680 | 3336 |
| 396 | 20230817 | 125200 | 2081785210 | 3685 | 3685 | 3685 | 3685 | 1584 |
| 397 | 20230817 | 125100 | 2075948170 | 3690 | 3690 | 3690 | 3685 | 1291 |
| 398 | 20230817 | 125000 | 2071185800 | 3690 | 3690 | 3695 | 3690 | 683 |
| 399 | 20230817 | 124900 | 2068663215 | 3690 | 3680 | 3710 | 3680 | 964 |
| 400 | 20230817 | 124800 | 2065105560 | 3680 | 3690 | 3690 | 3680 | 972 |
| 401 | 20230817 | 124700 | 2061524300 | 3695 | 3670 | 3695 | 3670 | 7510 |
| 402 | 20230817 | 124600 | 2033828275 | 3665 | 3665 | 3665 | 3665 | 531 |
| 403 | 20230817 | 124500 | 2031882160 | 3665 | 3665 | 3670 | 3660 | 949 |
| 404 | 20230817 | 124400 | 2028404615 | 3665 | 3665 | 3670 | 3665 | 656 |
| 405 | 20230817 | 124300 | 2025997875 | 3660 | 3660 | 3665 | 3660 | 135 |
| 406 | 20230817 | 124200 | 2025503725 | 3660 | 3670 | 3670 | 3660 | 752 |
| 407 | 20230817 | 124100 | 2022748770 | 3670 | 3670 | 3685 | 3665 | 2473 |
| 408 | 20230817 | 124000 | 2013649265 | 3660 | 3655 | 3660 | 3655 | 504 |
| 409 | 20230817 | 123900 | 2011805720 | 3655 | 3655 | 3655 | 3650 | 2371 |
| 410 | 20230817 | 123800 | 2003139870 | 3655 | 3660 | 3660 | 3655 | 965 |
| 411 | 20230817 | 123700 | 1999612070 | 3655 | 3655 | 3665 | 3655 | 1554 |
| 412 | 20230817 | 123600 | 1993925510 | 3655 | 3645 | 3655 | 3640 | 1722 |
| 413 | 20230817 | 123500 | 1987644770 | 3645 | 3645 | 3650 | 3645 | 535 |
| 414 | 20230817 | 123400 | 1985694555 | 3650 | 3640 | 3660 | 3640 | 3088 |
| 415 | 20230817 | 123300 | 1974405145 | 3640 | 3645 | 3645 | 3640 | 2768 |
| 416 | 20230817 | 123200 | 1964317200 | 3645 | 3630 | 3645 | 3630 | 1824 |
| 417 | 20230817 | 123100 | 1957674950 | 3630 | 3625 | 3635 | 3625 | 834 |
| 418 | 20230817 | 123000 | 1954647835 | 3625 | 3625 | 3630 | 3620 | 597 |
| 419 | 20230817 | 122900 | 1952483370 | 3625 | 3615 | 3635 | 3615 | 1628 |
| 420 | 20230817 | 122800 | 1946576525 | 3615 | 3615 | 3615 | 3615 | 377 |
| 421 | 20230817 | 122700 | 1945213670 | 3615 | 3610 | 3615 | 3610 | 647 |
| 422 | 20230817 | 122600 | 1942874800 | 3610 | 3615 | 3615 | 3610 | 1105 |
| 423 | 20230817 | 122500 | 1938881375 | 3605 | 3610 | 3620 | 3605 | 7482 |
| 424 | 20230817 | 122400 | 1911899215 | 3610 | 3610 | 3610 | 3610 | 360 |
| 425 | 20230817 | 122300 | 1910599615 | 3610 | 3610 | 3615 | 3610 | 1438 |
| 426 | 20230817 | 122200 | 1905407210 | 3610 | 3615 | 3615 | 3610 | 518 |
| 427 | 20230817 | 122100 | 1903535915 | 3615 | 3615 | 3615 | 3610 | 870 |
| 428 | 20230817 | 122000 | 1900391260 | 3615 | 3620 | 3620 | 3615 | 984 |
| 429 | 20230817 | 121900 | 1896834070 | 3615 | 3605 | 3615 | 3605 | 3312 |
| 430 | 20230817 | 121800 | 1884875995 | 3605 | 3610 | 3610 | 3605 | 172 |
| 431 | 20230817 | 121700 | 1884255270 | 3610 | 3610 | 3610 | 3605 | 760 |
| 432 | 20230817 | 121600 | 1881512440 | 3610 | 3605 | 3610 | 3605 | 782 |
| 433 | 20230817 | 121500 | 1878692660 | 3605 | 3610 | 3610 | 3605 | 5466 |
| 434 | 20230817 | 121400 | 1858961860 | 3610 | 3610 | 3615 | 3610 | 802 |
| 435 | 20230817 | 121300 | 1856066630 | 3610 | 3610 | 3615 | 3610 | 516 |
| 436 | 20230817 | 121200 | 1854203845 | 3610 | 3615 | 3615 | 3610 | 583 |
| 437 | 20230817 | 121100 | 1852099200 | 3610 | 3605 | 3610 | 3605 | 871 |
| 438 | 20230817 | 121000 | 1848958235 | 3605 | 3605 | 3610 | 3605 | 691 |
| 439 | 20230817 | 120900 | 1846467165 | 3605 | 3605 | 3605 | 3605 | 747 |
| 440 | 20230817 | 120800 | 1843774230 | 3605 | 3605 | 3605 | 3605 | 1062 |
| 441 | 20230817 | 120700 | 1839945720 | 3605 | 3605 | 3610 | 3605 | 503 |
| 442 | 20230817 | 120600 | 1838132060 | 3610 | 3610 | 3610 | 3605 | 586 |
| 443 | 20230817 | 120500 | 1836017650 | 3605 | 3610 | 3610 | 3605 | 1234 |
| 444 | 20230817 | 120400 | 1831566300 | 3610 | 3605 | 3610 | 3605 | 3234 |
| 445 | 20230817 | 120300 | 1819907335 | 3610 | 3610 | 3610 | 3605 | 1229 |
| 446 | 20230817 | 120200 | 1815474445 | 3610 | 3605 | 3610 | 3605 | 1076 |
| 447 | 20230817 | 120100 | 1811594595 | 3605 | 3605 | 3610 | 3605 | 512 |
| 448 | 20230817 | 120000 | 1809747445 | 3605 | 3610 | 3610 | 3605 | 204 |
| 449 | 20230817 | 115900 | 1809011400 | 3605 | 3600 | 3605 | 3600 | 763 |
| 450 | 20230817 | 115800 | 1806261150 | 3600 | 3600 | 3605 | 3600 | 1180 |
| 451 | 20230817 | 115700 | 1802013145 | 3610 | 3600 | 3615 | 3600 | 412 |
| 452 | 20230817 | 115600 | 1800528370 | 3605 | 3605 | 3605 | 3600 | 303 |
| 453 | 20230817 | 115500 | 1799436930 | 3605 | 3600 | 3605 | 3595 | 923 |
| 454 | 20230817 | 115400 | 1796111775 | 3600 | 3600 | 3605 | 3600 | 869 |
| 455 | 20230817 | 115300 | 1792980580 | 3600 | 3600 | 3605 | 3600 | 689 |
| 456 | 20230817 | 115200 | 1790499680 | 3600 | 3610 | 3615 | 3600 | 3247 |
| 457 | 20230817 | 115100 | 1778787545 | 3610 | 3590 | 3610 | 3590 | 1557 |
| 458 | 20230817 | 115000 | 1773176010 | 3595 | 3610 | 3615 | 3595 | 31034 |
| 459 | 20230817 | 114900 | 1661439005 | 3610 | 3615 | 3615 | 3610 | 3480 |
| 460 | 20230817 | 114800 | 1648875820 | 3620 | 3610 | 3620 | 3610 | 575 |
| 461 | 20230817 | 114700 | 1646797525 | 3610 | 3620 | 3620 | 3610 | 900 |
| 462 | 20230817 | 114600 | 1643544630 | 3620 | 3625 | 3625 | 3620 | 1749 |
| 463 | 20230817 | 114500 | 1637204755 | 3625 | 3625 | 3625 | 3625 | 463 |
| 464 | 20230817 | 114400 | 1635526380 | 3625 | 3625 | 3625 | 3625 | 693 |
| 465 | 20230817 | 114300 | 1633014255 | 3625 | 3630 | 3635 | 3625 | 958 |
| 466 | 20230817 | 114200 | 1629536305 | 3630 | 3630 | 3635 | 3630 | 183 |
| 467 | 20230817 | 114100 | 1628871875 | 3630 | 3625 | 3635 | 3625 | 632 |
| 468 | 20230817 | 114000 | 1626577455 | 3625 | 3630 | 3630 | 3625 | 1259 |
| 469 | 20230817 | 113900 | 1622009910 | 3630 | 3630 | 3630 | 3630 | 185 |
| 470 | 20230817 | 113800 | 1621338360 | 3630 | 3635 | 3635 | 3630 | 702 |
| 471 | 20230817 | 113700 | 1618787255 | 3635 | 3630 | 3635 | 3630 | 1042 |
| 472 | 20230817 | 113600 | 1615002605 | 3635 | 3625 | 3635 | 3625 | 812 |
| 473 | 20230817 | 113500 | 1612056315 | 3625 | 3625 | 3625 | 3625 | 753 |
| 474 | 20230817 | 113400 | 1609326690 | 3625 | 3625 | 3630 | 3625 | 645 |
| 475 | 20230817 | 113300 | 1606986410 | 3630 | 3620 | 3630 | 3615 | 1055 |
| 476 | 20230817 | 113200 | 1603168385 | 3620 | 3620 | 3620 | 3620 | 886 |
| 477 | 20230817 | 113100 | 1599961065 | 3620 | 3620 | 3620 | 3615 | 1003 |
| 478 | 20230817 | 113000 | 1596332550 | 3620 | 3625 | 3625 | 3620 | 581 |
| 479 | 20230817 | 112900 | 1594226620 | 3625 | 3630 | 3630 | 3625 | 1438 |
| 480 | 20230817 | 112800 | 1589008575 | 3630 | 3630 | 3635 | 3630 | 942 |
| 481 | 20230817 | 112700 | 1585588350 | 3630 | 3630 | 3635 | 3630 | 731 |
| 482 | 20230817 | 112600 | 1582934805 | 3630 | 3635 | 3635 | 3630 | 504 |
| 483 | 20230817 | 112500 | 1581104920 | 3635 | 3630 | 3640 | 3630 | 516 |
| 484 | 20230817 | 112400 | 1579229775 | 3630 | 3630 | 3630 | 3630 | 507 |
| 485 | 20230817 | 112300 | 1577389365 | 3630 | 3635 | 3635 | 3630 | 412 |
| 486 | 20230817 | 112200 | 1575893755 | 3635 | 3640 | 3640 | 3630 | 3247 |
| 487 | 20230817 | 112100 | 1564080645 | 3645 | 3670 | 3670 | 3640 | 2132 |
| 488 | 20230817 | 112000 | 1556281430 | 3670 | 3640 | 3670 | 3640 | 1630 |
| 489 | 20230817 | 111900 | 1550323975 | 3640 | 3620 | 3640 | 3620 | 551 |
| 490 | 20230817 | 111800 | 1548325660 | 3620 | 3625 | 3625 | 3620 | 1058 |
| 491 | 20230817 | 111700 | 1544491080 | 3625 | 3620 | 3630 | 3620 | 629 |
| 492 | 20230817 | 111600 | 1542209945 | 3620 | 3615 | 3625 | 3615 | 421 |
| 493 | 20230817 | 111500 | 1540686095 | 3615 | 3610 | 3620 | 3610 | 1137 |
| 494 | 20230817 | 111400 | 1536579970 | 3610 | 3615 | 3620 | 3610 | 373 |
| 495 | 20230817 | 111300 | 1535232280 | 3615 | 3615 | 3615 | 3610 | 430 |
| 496 | 20230817 | 111200 | 1533678325 | 3615 | 3615 | 3615 | 3615 | 606 |
| 497 | 20230817 | 111100 | 1531487635 | 3615 | 3625 | 3625 | 3615 | 789 |
| 498 | 20230817 | 111000 | 1528631765 | 3625 | 3625 | 3625 | 3625 | 661 |
| 499 | 20230817 | 110900 | 1526235640 | 3625 | 3620 | 3630 | 3615 | 1457 |
| 500 | 20230817 | 110800 | 1520954490 | 3615 | 3615 | 3615 | 3615 | 898 |
| 501 | 20230817 | 110700 | 1517708220 | 3615 | 3620 | 3620 | 3615 | 556 |
| 502 | 20230817 | 110600 | 1515697145 | 3620 | 3620 | 3620 | 3620 | 527 |
| 503 | 20230817 | 110500 | 1513789405 | 3620 | 3620 | 3625 | 3615 | 781 |
| 504 | 20230817 | 110400 | 1510962250 | 3615 | 3630 | 3630 | 3615 | 894 |
| 505 | 20230817 | 110300 | 1507723215 | 3630 | 3635 | 3635 | 3630 | 627 |
| 506 | 20230817 | 110200 | 1505446705 | 3635 | 3640 | 3645 | 3635 | 369 |
| 507 | 20230817 | 110100 | 1504104175 | 3640 | 3635 | 3645 | 3635 | 688 |
| 508 | 20230817 | 110000 | 1501602420 | 3635 | 3645 | 3650 | 3635 | 1331 |
| 509 | 20230817 | 105900 | 1496753400 | 3645 | 3650 | 3655 | 3645 | 702 |
| 510 | 20230817 | 105800 | 1494190650 | 3645 | 3630 | 3645 | 3630 | 2114 |
| 511 | 20230817 | 105700 | 1486503735 | 3625 | 3630 | 3630 | 3620 | 3252 |
| 512 | 20230817 | 105600 | 1474705125 | 3630 | 3655 | 3655 | 3630 | 4435 |
| 513 | 20230817 | 105500 | 1458562720 | 3655 | 3655 | 3660 | 3655 | 4410 |
| 514 | 20230817 | 105400 | 1442424785 | 3650 | 3655 | 3655 | 3650 | 590 |
| 515 | 20230817 | 105300 | 1440269805 | 3655 | 3660 | 3660 | 3650 | 1168 |
| 516 | 20230817 | 105200 | 1436003250 | 3655 | 3660 | 3660 | 3655 | 802 |
| 517 | 20230817 | 105100 | 1433068705 | 3660 | 3670 | 3675 | 3660 | 1524 |
| 518 | 20230817 | 105000 | 1427478455 | 3670 | 3675 | 3685 | 3670 | 870 |
| 519 | 20230817 | 104900 | 1424281090 | 3675 | 3690 | 3690 | 3675 | 2928 |
| 520 | 20230817 | 104800 | 1413496390 | 3680 | 3665 | 3685 | 3665 | 2829 |
| 521 | 20230817 | 104700 | 1403097855 | 3665 | 3660 | 3665 | 3660 | 1352 |
| 522 | 20230817 | 104600 | 1398143845 | 3660 | 3665 | 3665 | 3660 | 1670 |
| 523 | 20230817 | 104500 | 1392031560 | 3660 | 3675 | 3675 | 3660 | 1486 |
| 524 | 20230817 | 104400 | 1386583750 | 3670 | 3680 | 3685 | 3665 | 1879 |
| 525 | 20230817 | 104300 | 1379673505 | 3680 | 3660 | 3690 | 3660 | 1040 |
| 526 | 20230817 | 104200 | 1375847950 | 3660 | 3640 | 3660 | 3640 | 2073 |
| 527 | 20230817 | 104100 | 1368283430 | 3640 | 3635 | 3640 | 3635 | 594 |
| 528 | 20230817 | 104000 | 1366121625 | 3635 | 3635 | 3640 | 3635 | 364 |
| 529 | 20230817 | 103900 | 1364798435 | 3650 | 3630 | 3650 | 3620 | 1683 |
| 530 | 20230817 | 103800 | 1358688275 | 3630 | 3625 | 3630 | 3625 | 462 |
| 531 | 20230817 | 103700 | 1357011515 | 3625 | 3620 | 3645 | 3615 | 1050 |
| 532 | 20230817 | 103600 | 1353209585 | 3615 | 3620 | 3620 | 3615 | 399 |
| 533 | 20230817 | 103500 | 1351765830 | 3620 | 3620 | 3620 | 3615 | 2054 |
| 534 | 20230817 | 103400 | 1344335890 | 3620 | 3620 | 3625 | 3620 | 282 |
| 535 | 20230817 | 103300 | 1343315035 | 3620 | 3625 | 3630 | 3620 | 1021 |
| 536 | 20230817 | 103200 | 1339616640 | 3620 | 3625 | 3625 | 3620 | 2641 |
| 537 | 20230817 | 103100 | 1330045750 | 3625 | 3640 | 3640 | 3625 | 853 |
| 538 | 20230817 | 103000 | 1326947275 | 3640 | 3640 | 3655 | 3625 | 4973 |
| 539 | 20230817 | 102900 | 1308896990 | 3635 | 3630 | 3635 | 3620 | 5413 |
| 540 | 20230817 | 102800 | 1289247025 | 3630 | 3635 | 3635 | 3605 | 26781 |
| 541 | 20230817 | 102700 | 1192484600 | 3635 | 3615 | 3635 | 3615 | 7923 |
| 542 | 20230817 | 102600 | 1163828880 | 3620 | 3620 | 3630 | 3615 | 2374 |
| 543 | 20230817 | 102500 | 1155233250 | 3625 | 3635 | 3635 | 3625 | 2158 |
| 544 | 20230817 | 102400 | 1147392550 | 3635 | 3625 | 3650 | 3625 | 4659 |
| 545 | 20230817 | 102300 | 1130447120 | 3625 | 3630 | 3635 | 3620 | 8140 |
| 546 | 20230817 | 102200 | 1100955445 | 3630 | 3640 | 3640 | 3630 | 2368 |
| 547 | 20230817 | 102100 | 1092337415 | 3640 | 3655 | 3660 | 3625 | 6165 |
| 548 | 20230817 | 102000 | 1069884180 | 3660 | 3640 | 3660 | 3635 | 3048 |
| 549 | 20230817 | 101900 | 1058739160 | 3640 | 3630 | 3645 | 3630 | 903 |
| 550 | 20230817 | 101800 | 1055457420 | 3635 | 3650 | 3650 | 3635 | 7905 |
| 551 | 20230817 | 101700 | 1026692565 | 3640 | 3650 | 3665 | 3640 | 4720 |
| 552 | 20230817 | 101600 | 1009451945 | 3650 | 3660 | 3660 | 3650 | 6598 |
| 553 | 20230817 | 101500 | 985332745 | 3660 | 3660 | 3675 | 3660 | 1748 |
| 554 | 20230817 | 101400 | 978927835 | 3690 | 3660 | 3690 | 3660 | 4187 |
| 555 | 20230817 | 101300 | 963536570 | 3660 | 3675 | 3675 | 3660 | 5590 |
| 556 | 20230817 | 101200 | 943027480 | 3675 | 3675 | 3680 | 3670 | 3272 |
| 557 | 20230817 | 101100 | 931004855 | 3690 | 3680 | 3690 | 3675 | 3046 |
| 558 | 20230817 | 101000 | 919795795 | 3680 | 3705 | 3705 | 3675 | 21659 |
| 559 | 20230817 | 100900 | 839880910 | 3705 | 3705 | 3705 | 3700 | 96 |
| 560 | 20230817 | 100800 | 839525280 | 3715 | 3710 | 3715 | 3700 | 1909 |
| 561 | 20230817 | 100700 | 832457540 | 3705 | 3720 | 3720 | 3705 | 436 |
| 562 | 20230817 | 100600 | 830840165 | 3720 | 3720 | 3725 | 3720 | 1133 |
| 563 | 20230817 | 100500 | 826622880 | 3720 | 3725 | 3725 | 3720 | 439 |
| 564 | 20230817 | 100400 | 824987775 | 3735 | 3705 | 3735 | 3705 | 1443 |
| 565 | 20230817 | 100300 | 819627505 | 3705 | 3700 | 3715 | 3700 | 901 |
| 566 | 20230817 | 100200 | 816288380 | 3715 | 3700 | 3715 | 3695 | 11382 |
| 567 | 20230817 | 100100 | 774176325 | 3700 | 3700 | 3700 | 3695 | 1384 |
| 568 | 20230817 | 100000 | 769055810 | 3700 | 3690 | 3700 | 3690 | 163 |
| 569 | 20230817 | 095900 | 768453290 | 3695 | 3695 | 3695 | 3690 | 3767 |
| 570 | 20230817 | 095800 | 754534550 | 3695 | 3695 | 3695 | 3695 | 2101 |
| 571 | 20230817 | 095700 | 746771355 | 3700 | 3700 | 3710 | 3695 | 1753 |
| 572 | 20230817 | 095600 | 740285610 | 3695 | 3715 | 3715 | 3695 | 20701 |
| 573 | 20230817 | 095500 | 663641460 | 3715 | 3715 | 3715 | 3710 | 143 |
| 574 | 20230817 | 095400 | 663110305 | 3715 | 3710 | 3715 | 3705 | 4967 |
| 575 | 20230817 | 095300 | 644702150 | 3710 | 3720 | 3725 | 3710 | 6500 |
| 576 | 20230817 | 095200 | 620562800 | 3725 | 3750 | 3755 | 3725 | 10661 |
| 577 | 20230817 | 095100 | 580727030 | 3755 | 3750 | 3755 | 3745 | 210 |
| 578 | 20230817 | 095000 | 579939945 | 3745 | 3745 | 3745 | 3740 | 650 |
| 579 | 20230817 | 094900 | 577506645 | 3740 | 3740 | 3740 | 3740 | 2133 |
| 580 | 20230817 | 094800 | 569529225 | 3740 | 3745 | 3745 | 3740 | 682 |
| 581 | 20230817 | 094700 | 566975800 | 3745 | 3740 | 3745 | 3730 | 727 |
| 582 | 20230817 | 094600 | 564257125 | 3740 | 3735 | 3755 | 3735 | 1376 |
| 583 | 20230817 | 094500 | 559099420 | 3730 | 3740 | 3745 | 3730 | 2009 |
| 584 | 20230817 | 094400 | 551597085 | 3745 | 3735 | 3745 | 3735 | 106 |
| 585 | 20230817 | 094300 | 551201115 | 3740 | 3745 | 3745 | 3735 | 311 |
| 586 | 20230817 | 094200 | 550038505 | 3750 | 3735 | 3750 | 3735 | 389 |
| 587 | 20230817 | 094100 | 548583995 | 3735 | 3755 | 3760 | 3720 | 9995 |
| 588 | 20230817 | 094000 | 511172845 | 3755 | 3765 | 3765 | 3755 | 259 |
| 589 | 20230817 | 093900 | 510198335 | 3765 | 3755 | 3770 | 3755 | 2082 |
| 590 | 20230817 | 093800 | 502359715 | 3750 | 3750 | 3760 | 3740 | 1200 |
| 591 | 20230817 | 093700 | 497857035 | 3755 | 3750 | 3755 | 3750 | 510 |
| 592 | 20230817 | 093600 | 495942170 | 3750 | 3765 | 3765 | 3750 | 662 |
| 593 | 20230817 | 093500 | 493456385 | 3755 | 3740 | 3765 | 3740 | 910 |
| 594 | 20230817 | 093400 | 490046050 | 3735 | 3725 | 3735 | 3720 | 1805 |
| 595 | 20230817 | 093300 | 483320685 | 3735 | 3715 | 3735 | 3715 | 2394 |
| 596 | 20230817 | 093200 | 474391385 | 3715 | 3725 | 3735 | 3715 | 24895 |
| 597 | 20230817 | 093100 | 381416460 | 3725 | 3720 | 3725 | 3715 | 2965 |
| 598 | 20230817 | 093000 | 370391920 | 3720 | 3735 | 3740 | 3720 | 4957 |
| 599 | 20230817 | 092900 | 351899890 | 3740 | 3745 | 3745 | 3740 | 1123 |
| 600 | 20230817 | 092800 | 347698710 | 3745 | 3750 | 3750 | 3740 | 232 |
| 601 | 20230817 | 092700 | 346830185 | 3745 | 3760 | 3760 | 3740 | 2170 |
| 602 | 20230817 | 092600 | 338691520 | 3760 | 3765 | 3770 | 3760 | 209 |
| 603 | 20230817 | 092500 | 337904955 | 3765 | 3775 | 3775 | 3765 | 3709 |
| 604 | 20230817 | 092400 | 323903590 | 3780 | 3765 | 3785 | 3765 | 1491 |
| 605 | 20230817 | 092300 | 318275215 | 3765 | 3750 | 3775 | 3745 | 2113 |
| 606 | 20230817 | 092200 | 310326415 | 3750 | 3745 | 3755 | 3745 | 852 |
| 607 | 20230817 | 092100 | 307129185 | 3745 | 3750 | 3765 | 3745 | 6250 |
| 608 | 20230817 | 092000 | 283694245 | 3745 | 3755 | 3755 | 3740 | 1712 |
| 609 | 20230817 | 091900 | 277279710 | 3760 | 3765 | 3765 | 3760 | 743 |
| 610 | 20230817 | 091800 | 274484410 | 3765 | 3770 | 3770 | 3765 | 155 |
| 611 | 20230817 | 091700 | 273900415 | 3770 | 3780 | 3780 | 3770 | 169 |
| 612 | 20230817 | 091600 | 273262895 | 3775 | 3770 | 3775 | 3765 | 354 |
| 613 | 20230817 | 091500 | 271928170 | 3780 | 3780 | 3780 | 3780 | 30 |
| 614 | 20230817 | 091400 | 271814770 | 3765 | 3765 | 3765 | 3765 | 31 |
| 615 | 20230817 | 091300 | 271698055 | 3775 | 3770 | 3775 | 3765 | 857 |
| 616 | 20230817 | 091200 | 268465675 | 3765 | 3760 | 3765 | 3760 | 944 |
| 617 | 20230817 | 091100 | 264914170 | 3760 | 3770 | 3770 | 3760 | 1363 |
| 618 | 20230817 | 091000 | 259776120 | 3790 | 3720 | 3790 | 3715 | 11880 |
| 619 | 20230817 | 090900 | 215265705 | 3715 | 3735 | 3745 | 3715 | 7949 |
| 620 | 20230817 | 090800 | 185586755 | 3740 | 3755 | 3755 | 3740 | 1785 |
| 621 | 20230817 | 090700 | 178892145 | 3755 | 3765 | 3765 | 3755 | 7096 |
| 622 | 20230817 | 090600 | 152220790 | 3790 | 3790 | 3790 | 3790 | 101 |
| 623 | 20230817 | 090500 | 151838000 | 3790 | 3820 | 3820 | 3790 | 1926 |
| 624 | 20230817 | 090400 | 144523200 | 3810 | 3790 | 3810 | 3790 | 5046 |
| 625 | 20230817 | 090300 | 125332685 | 3765 | 3760 | 3790 | 3760 | 20669 |
| 626 | 20230817 | 090200 | 47416470 | 3740 | 3795 | 3795 | 3740 | 4914 |
| 627 | 20230817 | 090100 | 28958465 | 3790 | 3815 | 3815 | 3790 | 1346 |
| 628 | 20230817 | 090000 | 23836760 | 3820 | 3760 | 3835 | 3750 | 6329 |