29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 3 | 20230816 | 185500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230816 | 185400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230816 | 185300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230816 | 185200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230816 | 185100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230816 | 185000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230816 | 184900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230816 | 184800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230816 | 184700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230816 | 184600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230816 | 184500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230816 | 184400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230816 | 184300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230816 | 184200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230816 | 184100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230816 | 184000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230816 | 183900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230816 | 183800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230816 | 183700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230816 | 183600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230816 | 183500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230816 | 183400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230816 | 183300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230816 | 183200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230816 | 183100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230816 | 183000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230816 | 182900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230816 | 182800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230816 | 182700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230816 | 182600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 33 | 20230816 | 182500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230816 | 182400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230816 | 182300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230816 | 182200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230816 | 182100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230816 | 182000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230816 | 181900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230816 | 181800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230816 | 181700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230816 | 181600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230816 | 181500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230816 | 181400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230816 | 181300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230816 | 181200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230816 | 181100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230816 | 181000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230816 | 180900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230816 | 180800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230816 | 180700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230816 | 180600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230816 | 180500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230816 | 180400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230816 | 180300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230816 | 180200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230816 | 180100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230816 | 180000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230816 | 175900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230816 | 175800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230816 | 175700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230816 | 175600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 63 | 20230816 | 175500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230816 | 175400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230816 | 175300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230816 | 175200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230816 | 175100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230816 | 175000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230816 | 174900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230816 | 174800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230816 | 174700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230816 | 174600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230816 | 174500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230816 | 174400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230816 | 174300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230816 | 174200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230816 | 174100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230816 | 174000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230816 | 173900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230816 | 173800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230816 | 173700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230816 | 173600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230816 | 173500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230816 | 173400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230816 | 173300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230816 | 173200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230816 | 173100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230816 | 173000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230816 | 172900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230816 | 172800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230816 | 172700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230816 | 172600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 93 | 20230816 | 172500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230816 | 172400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230816 | 172300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230816 | 172200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230816 | 172100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230816 | 172000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230816 | 171900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230816 | 171800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230816 | 171700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230816 | 171600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230816 | 171500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230816 | 171400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230816 | 171300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230816 | 171200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230816 | 171100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230816 | 171000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230816 | 170900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230816 | 170800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230816 | 170700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230816 | 170600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230816 | 170500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230816 | 170400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230816 | 170300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230816 | 170200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230816 | 170100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230816 | 170000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230816 | 165900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230816 | 165800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230816 | 165700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230816 | 165600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 123 | 20230816 | 165500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230816 | 165400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230816 | 165300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230816 | 165200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230816 | 165100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230816 | 165000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230816 | 164900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230816 | 164800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230816 | 164700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230816 | 164600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230816 | 164500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230816 | 164400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230816 | 164300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230816 | 164200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230816 | 164100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230816 | 164000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230816 | 163900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230816 | 163800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230816 | 163700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230816 | 163600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230816 | 163500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230816 | 163400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230816 | 163300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230816 | 163200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230816 | 163100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230816 | 163000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230816 | 162900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230816 | 162800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230816 | 162700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230816 | 162600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 153 | 20230816 | 162500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230816 | 162400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230816 | 162300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230816 | 162200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230816 | 162100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230816 | 162000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230816 | 161900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230816 | 161800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230816 | 161700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230816 | 161600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230816 | 161500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230816 | 161400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230816 | 161300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230816 | 161200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230816 | 161100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230816 | 161000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230816 | 160900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230816 | 160800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230816 | 160700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230816 | 160600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230816 | 160500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230816 | 160400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230816 | 160300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230816 | 160200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230816 | 160100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230816 | 160000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230816 | 155900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230816 | 155800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230816 | 155700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230816 | 155600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 183 | 20230816 | 155500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230816 | 155400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230816 | 155300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230816 | 155200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230816 | 155100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230816 | 155000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230816 | 154900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230816 | 154800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230816 | 154700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230816 | 154600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230816 | 154500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230816 | 154400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20230816 | 154300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230816 | 154200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230816 | 154100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230816 | 154000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230816 | 153900 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230816 | 153800 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230816 | 153700 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230816 | 153600 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230816 | 153500 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230816 | 153400 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230816 | 153300 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20230816 | 153200 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20230816 | 153100 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20230816 | 153000 | 1798464600 | 3475 | 3475 | 3475 | 3475 | 3637 |
| 209 | 20230816 | 152900 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230816 | 152800 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20230816 | 152700 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20230816 | 152600 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20230816 | 152500 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20230816 | 152400 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20230816 | 152300 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20230816 | 152200 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230816 | 152100 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230816 | 152000 | 1785826025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230816 | 151900 | 1785826025 | 3495 | 3490 | 3495 | 3490 | 266 |
| 220 | 20230816 | 151800 | 1784897670 | 3495 | 3490 | 3495 | 3490 | 374 |
| 221 | 20230816 | 151700 | 1783591470 | 3490 | 3480 | 3495 | 3480 | 197 |
| 222 | 20230816 | 151600 | 1782905835 | 3495 | 3485 | 3495 | 3485 | 198 |
| 223 | 20230816 | 151500 | 1782215745 | 3490 | 3485 | 3495 | 3485 | 91 |
| 224 | 20230816 | 151400 | 1781898150 | 3495 | 3480 | 3495 | 3480 | 691 |
| 225 | 20230816 | 151300 | 1779492425 | 3480 | 3490 | 3490 | 3480 | 3 |
| 226 | 20230816 | 151200 | 1779481970 | 3495 | 3480 | 3495 | 3480 | 877 |
| 227 | 20230816 | 151100 | 1776429020 | 3495 | 3495 | 3495 | 3480 | 702 |
| 228 | 20230816 | 151000 | 1773975670 | 3495 | 3485 | 3495 | 3480 | 376 |
| 229 | 20230816 | 150900 | 1772667165 | 3495 | 3495 | 3495 | 3495 | 1 |
| 230 | 20230816 | 150800 | 1772663670 | 3475 | 3480 | 3495 | 3475 | 622 |
| 231 | 20230816 | 150700 | 1770499490 | 3485 | 3495 | 3495 | 3485 | 722 |
| 232 | 20230816 | 150600 | 1767980300 | 3495 | 3495 | 3495 | 3495 | 1 |
| 233 | 20230816 | 150500 | 1767976805 | 3485 | 3505 | 3505 | 3485 | 268 |
| 234 | 20230816 | 150400 | 1767041770 | 3505 | 3505 | 3505 | 3505 | 1 |
| 235 | 20230816 | 150300 | 1767038265 | 3510 | 3500 | 3510 | 3495 | 1497 |
| 236 | 20230816 | 150200 | 1761799620 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20230816 | 150100 | 1761799620 | 3510 | 3500 | 3510 | 3500 | 880 |
| 238 | 20230816 | 150000 | 1758719570 | 3500 | 3510 | 3510 | 3500 | 31 |
| 239 | 20230816 | 145900 | 1758610770 | 3520 | 3520 | 3520 | 3500 | 222 |
| 240 | 20230816 | 145800 | 1757833150 | 3520 | 3520 | 3520 | 3500 | 1035 |
| 241 | 20230816 | 145700 | 1754201065 | 3520 | 3520 | 3520 | 3510 | 1228 |
| 242 | 20230816 | 145600 | 1749880355 | 3505 | 3520 | 3520 | 3505 | 1345 |
| 243 | 20230816 | 145500 | 1745150305 | 3520 | 3520 | 3525 | 3495 | 1280 |
| 244 | 20230816 | 145400 | 1740648825 | 3525 | 3520 | 3530 | 3485 | 2025 |
| 245 | 20230816 | 145300 | 1733520360 | 3520 | 3520 | 3525 | 3480 | 2036 |
| 246 | 20230816 | 145200 | 1726367065 | 3520 | 3480 | 3520 | 3480 | 3823 |
| 247 | 20230816 | 145100 | 1713009990 | 3480 | 3480 | 3480 | 3480 | 374 |
| 248 | 20230816 | 145000 | 1711708470 | 3480 | 3480 | 3480 | 3475 | 299 |
| 249 | 20230816 | 144900 | 1710667955 | 3475 | 3480 | 3480 | 3475 | 241 |
| 250 | 20230816 | 144800 | 1709830230 | 3490 | 3490 | 3490 | 3490 | 55 |
| 251 | 20230816 | 144700 | 1709638280 | 3490 | 3475 | 3490 | 3470 | 494 |
| 252 | 20230816 | 144600 | 1707922615 | 3475 | 3495 | 3495 | 3475 | 273 |
| 253 | 20230816 | 144500 | 1706972185 | 3475 | 3480 | 3480 | 3470 | 1378 |
| 254 | 20230816 | 144400 | 1702185100 | 3480 | 3475 | 3480 | 3475 | 188 |
| 255 | 20230816 | 144300 | 1701531790 | 3480 | 3480 | 3480 | 3480 | 2 |
| 256 | 20230816 | 144200 | 1701524830 | 3495 | 3475 | 3495 | 3475 | 186 |
| 257 | 20230816 | 144100 | 1700878460 | 3500 | 3475 | 3500 | 3475 | 330 |
| 258 | 20230816 | 144000 | 1699731040 | 3475 | 3480 | 3480 | 3475 | 374 |
| 259 | 20230816 | 143900 | 1698430465 | 3495 | 3495 | 3495 | 3495 | 1 |
| 260 | 20230816 | 143800 | 1698426970 | 3505 | 3485 | 3505 | 3480 | 1177 |
| 261 | 20230816 | 143700 | 1694330705 | 3520 | 3520 | 3520 | 3520 | 2 |
| 262 | 20230816 | 143600 | 1694323665 | 3485 | 3490 | 3490 | 3485 | 793 |
| 263 | 20230816 | 143500 | 1691559115 | 3495 | 3495 | 3495 | 3490 | 4 |
| 264 | 20230816 | 143400 | 1691545145 | 3495 | 3500 | 3500 | 3485 | 195 |
| 265 | 20230816 | 143300 | 1690865490 | 3515 | 3515 | 3515 | 3505 | 7 |
| 266 | 20230816 | 143200 | 1690840900 | 3515 | 3505 | 3515 | 3485 | 3098 |
| 267 | 20230816 | 143100 | 1679959030 | 3505 | 3505 | 3520 | 3505 | 504 |
| 268 | 20230816 | 143000 | 1678192465 | 3505 | 3490 | 3505 | 3490 | 1009 |
| 269 | 20230816 | 142900 | 1674662985 | 3495 | 3485 | 3500 | 3485 | 1809 |
| 270 | 20230816 | 142800 | 1668344455 | 3485 | 3480 | 3485 | 3455 | 10192 |
| 271 | 20230816 | 142700 | 1632985500 | 3485 | 3485 | 3490 | 3480 | 743 |
| 272 | 20230816 | 142600 | 1630397095 | 3485 | 3485 | 3485 | 3485 | 500 |
| 273 | 20230816 | 142500 | 1628654595 | 3485 | 3485 | 3490 | 3485 | 204 |
| 274 | 20230816 | 142400 | 1627943565 | 3490 | 3495 | 3495 | 3490 | 13 |
| 275 | 20230816 | 142300 | 1627898185 | 3490 | 3480 | 3490 | 3480 | 1481 |
| 276 | 20230816 | 142200 | 1622741955 | 3485 | 3490 | 3490 | 3485 | 175 |
| 277 | 20230816 | 142100 | 1622132075 | 3485 | 3490 | 3490 | 3485 | 374 |
| 278 | 20230816 | 142000 | 1620828435 | 3490 | 3490 | 3490 | 3490 | 1 |
| 279 | 20230816 | 141900 | 1620824945 | 3495 | 3485 | 3495 | 3485 | 186 |
| 280 | 20230816 | 141800 | 1620176725 | 3485 | 3485 | 3485 | 3485 | 689 |
| 281 | 20230816 | 141700 | 1617775560 | 3495 | 3480 | 3495 | 3475 | 1468 |
| 282 | 20230816 | 141600 | 1612665960 | 3485 | 3480 | 3485 | 3480 | 156 |
| 283 | 20230816 | 141500 | 1612123050 | 3480 | 3480 | 3480 | 3480 | 666 |
| 284 | 20230816 | 141400 | 1609805370 | 3485 | 3485 | 3485 | 3485 | 144 |
| 285 | 20230816 | 141300 | 1609303530 | 3485 | 3480 | 3495 | 3480 | 196 |
| 286 | 20230816 | 141200 | 1608621385 | 3495 | 3495 | 3495 | 3495 | 5 |
| 287 | 20230816 | 141100 | 1608603910 | 3495 | 3480 | 3495 | 3480 | 875 |
| 288 | 20230816 | 141000 | 1605551395 | 3495 | 3495 | 3495 | 3495 | 2 |
| 289 | 20230816 | 140900 | 1605544405 | 3480 | 3485 | 3485 | 3480 | 901 |
| 290 | 20230816 | 140800 | 1602408000 | 3495 | 3495 | 3495 | 3495 | 70 |
| 291 | 20230816 | 140700 | 1602163350 | 3495 | 3480 | 3495 | 3480 | 186 |
| 292 | 20230816 | 140600 | 1601516055 | 3495 | 3480 | 3495 | 3480 | 1790 |
| 293 | 20230816 | 140500 | 1595263205 | 3490 | 3490 | 3490 | 3490 | 7 |
| 294 | 20230816 | 140400 | 1595238775 | 3480 | 3485 | 3490 | 3480 | 910 |
| 295 | 20230816 | 140300 | 1592069445 | 3490 | 3490 | 3490 | 3490 | 1 |
| 296 | 20230816 | 140200 | 1592065955 | 3485 | 3485 | 3495 | 3485 | 491 |
| 297 | 20230816 | 140100 | 1590354810 | 3485 | 3480 | 3485 | 3475 | 249 |
| 298 | 20230816 | 140000 | 1589489250 | 3485 | 3485 | 3485 | 3475 | 360 |
| 299 | 20230816 | 135900 | 1588234910 | 3495 | 3475 | 3495 | 3470 | 1110 |
| 300 | 20230816 | 135800 | 1584377220 | 3475 | 3475 | 3480 | 3465 | 860 |
| 301 | 20230816 | 135700 | 1581390690 | 3470 | 3465 | 3475 | 3465 | 259 |
| 302 | 20230816 | 135600 | 1580492970 | 3475 | 3470 | 3475 | 3455 | 3408 |
| 303 | 20230816 | 135500 | 1568703595 | 3475 | 3470 | 3475 | 3470 | 1205 |
| 304 | 20230816 | 135400 | 1564522235 | 3475 | 3475 | 3480 | 3470 | 1956 |
| 305 | 20230816 | 135300 | 1557726620 | 3480 | 3480 | 3480 | 3480 | 735 |
| 306 | 20230816 | 135200 | 1555168820 | 3480 | 3490 | 3490 | 3480 | 5445 |
| 307 | 20230816 | 135100 | 1536207515 | 3490 | 3490 | 3490 | 3485 | 52 |
| 308 | 20230816 | 135000 | 1536026045 | 3490 | 3485 | 3490 | 3485 | 321 |
| 309 | 20230816 | 134900 | 1534906680 | 3490 | 3485 | 3490 | 3485 | 250 |
| 310 | 20230816 | 134800 | 1534034245 | 3490 | 3485 | 3495 | 3485 | 378 |
| 311 | 20230816 | 134700 | 1532716890 | 3490 | 3500 | 3500 | 3490 | 689 |
| 312 | 20230816 | 134600 | 1530311970 | 3490 | 3490 | 3500 | 3485 | 2009 |
| 313 | 20230816 | 134500 | 1523295385 | 3495 | 3490 | 3500 | 3490 | 137 |
| 314 | 20230816 | 134400 | 1522816630 | 3500 | 3485 | 3500 | 3480 | 511 |
| 315 | 20230816 | 134300 | 1521036670 | 3485 | 3485 | 3485 | 3480 | 250 |
| 316 | 20230816 | 134200 | 1520165485 | 3485 | 3480 | 3485 | 3480 | 208 |
| 317 | 20230816 | 134100 | 1519441615 | 3485 | 3485 | 3500 | 3485 | 146 |
| 318 | 20230816 | 134000 | 1518931240 | 3485 | 3485 | 3485 | 3485 | 899 |
| 319 | 20230816 | 133900 | 1515798225 | 3485 | 3490 | 3500 | 3485 | 132 |
| 320 | 20230816 | 133800 | 1515338095 | 3500 | 3495 | 3500 | 3495 | 13 |
| 321 | 20230816 | 133700 | 1515292650 | 3505 | 3490 | 3505 | 3475 | 3405 |
| 322 | 20230816 | 133600 | 1503444435 | 3495 | 3490 | 3505 | 3490 | 166 |
| 323 | 20230816 | 133500 | 1502864995 | 3480 | 3490 | 3490 | 3480 | 1033 |
| 324 | 20230816 | 133400 | 1499269145 | 3490 | 3490 | 3490 | 3480 | 76 |
| 325 | 20230816 | 133300 | 1499004635 | 3490 | 3500 | 3500 | 3485 | 15880 |
| 326 | 20230816 | 133200 | 1443468580 | 3500 | 3520 | 3520 | 3500 | 204 |
| 327 | 20230816 | 133100 | 1442754495 | 3505 | 3505 | 3505 | 3500 | 1165 |
| 328 | 20230816 | 133000 | 1438672070 | 3505 | 3515 | 3520 | 3505 | 10753 |
| 329 | 20230816 | 132900 | 1400933750 | 3515 | 3515 | 3515 | 3515 | 211 |
| 330 | 20230816 | 132800 | 1400192085 | 3515 | 3515 | 3515 | 3515 | 189 |
| 331 | 20230816 | 132700 | 1399527750 | 3515 | 3515 | 3515 | 3515 | 211 |
| 332 | 20230816 | 132600 | 1398786085 | 3520 | 3520 | 3520 | 3515 | 2268 |
| 333 | 20230816 | 132500 | 1390813675 | 3515 | 3515 | 3515 | 3515 | 899 |
| 334 | 20230816 | 132400 | 1387653690 | 3515 | 3515 | 3515 | 3515 | 261 |
| 335 | 20230816 | 132300 | 1386736275 | 3515 | 3515 | 3515 | 3515 | 202 |
| 336 | 20230816 | 132200 | 1386026245 | 3515 | 3520 | 3520 | 3515 | 235 |
| 337 | 20230816 | 132100 | 1385199970 | 3520 | 3520 | 3520 | 3520 | 537 |
| 338 | 20230816 | 132000 | 1383309730 | 3520 | 3520 | 3520 | 3520 | 198 |
| 339 | 20230816 | 131900 | 1382612770 | 3525 | 3520 | 3525 | 3520 | 267 |
| 340 | 20230816 | 131800 | 1381672675 | 3525 | 3520 | 3525 | 3520 | 524 |
| 341 | 20230816 | 131700 | 1379826720 | 3520 | 3515 | 3520 | 3515 | 217 |
| 342 | 20230816 | 131600 | 1379063955 | 3520 | 3520 | 3520 | 3520 | 200 |
| 343 | 20230816 | 131500 | 1378359955 | 3515 | 3515 | 3515 | 3515 | 26 |
| 344 | 20230816 | 131400 | 1378268565 | 3515 | 3520 | 3520 | 3515 | 378 |
| 345 | 20230816 | 131300 | 1376939880 | 3525 | 3520 | 3525 | 3515 | 2634 |
| 346 | 20230816 | 131200 | 1367677025 | 3525 | 3525 | 3525 | 3520 | 391 |
| 347 | 20230816 | 131100 | 1366300690 | 3520 | 3525 | 3525 | 3520 | 14 |
| 348 | 20230816 | 131000 | 1366251405 | 3520 | 3515 | 3525 | 3515 | 1113 |
| 349 | 20230816 | 130900 | 1362335510 | 3520 | 3520 | 3520 | 3515 | 29 |
| 350 | 20230816 | 130800 | 1362233560 | 3520 | 3520 | 3520 | 3515 | 209 |
| 351 | 20230816 | 130700 | 1361498805 | 3525 | 3525 | 3525 | 3520 | 10891 |
| 352 | 20230816 | 130600 | 1323162290 | 3520 | 3520 | 3525 | 3520 | 1407 |
| 353 | 20230816 | 130500 | 1318209630 | 3520 | 3520 | 3525 | 3520 | 216 |
| 354 | 20230816 | 130400 | 1317449305 | 3525 | 3520 | 3525 | 3520 | 17 |
| 355 | 20230816 | 130300 | 1317389445 | 3520 | 3525 | 3525 | 3520 | 757 |
| 356 | 20230816 | 130200 | 1314723800 | 3525 | 3520 | 3525 | 3520 | 14 |
| 357 | 20230816 | 130100 | 1314674515 | 3525 | 3525 | 3525 | 3520 | 489 |
| 358 | 20230816 | 130000 | 1312952730 | 3525 | 3530 | 3530 | 3520 | 737 |
| 359 | 20230816 | 125900 | 1310354865 | 3525 | 3525 | 3530 | 3525 | 407 |
| 360 | 20230816 | 125800 | 1308920180 | 3530 | 3530 | 3530 | 3530 | 2761 |
| 361 | 20230816 | 125700 | 1299173850 | 3525 | 3525 | 3530 | 3525 | 232 |
| 362 | 20230816 | 125600 | 1298356045 | 3525 | 3525 | 3525 | 3525 | 337 |
| 363 | 20230816 | 125500 | 1297168120 | 3525 | 3525 | 3525 | 3525 | 233 |
| 364 | 20230816 | 125400 | 1296346795 | 3525 | 3530 | 3530 | 3525 | 213 |
| 365 | 20230816 | 125300 | 1295595920 | 3530 | 3530 | 3530 | 3525 | 201 |
| 366 | 20230816 | 125200 | 1294887380 | 3530 | 3525 | 3530 | 3520 | 387 |
| 367 | 20230816 | 125100 | 1293524140 | 3520 | 3525 | 3530 | 3520 | 1596 |
| 368 | 20230816 | 125000 | 1287891055 | 3520 | 3525 | 3525 | 3520 | 154 |
| 369 | 20230816 | 124900 | 1287348270 | 3525 | 3525 | 3530 | 3520 | 212 |
| 370 | 20230816 | 124800 | 1286601890 | 3530 | 3530 | 3530 | 3530 | 2 |
| 371 | 20230816 | 124700 | 1286594830 | 3520 | 3525 | 3530 | 3520 | 401 |
| 372 | 20230816 | 124600 | 1285181430 | 3530 | 3530 | 3530 | 3520 | 52 |
| 373 | 20230816 | 124500 | 1284997880 | 3520 | 3520 | 3530 | 3520 | 404 |
| 374 | 20230816 | 124400 | 1283575770 | 3520 | 3525 | 3530 | 3520 | 306 |
| 375 | 20230816 | 124300 | 1282498570 | 3530 | 3525 | 3530 | 3525 | 311 |
| 376 | 20230816 | 124200 | 1281402290 | 3525 | 3525 | 3530 | 3525 | 105 |
| 377 | 20230816 | 124100 | 1281032095 | 3530 | 3525 | 3530 | 3525 | 52 |
| 378 | 20230816 | 124000 | 1280848785 | 3525 | 3520 | 3525 | 3520 | 473 |
| 379 | 20230816 | 123900 | 1279181525 | 3525 | 3520 | 3525 | 3520 | 14 |
| 380 | 20230816 | 123800 | 1279132240 | 3525 | 3530 | 3530 | 3525 | 316 |
| 381 | 20230816 | 123700 | 1278018330 | 3525 | 3525 | 3525 | 3520 | 71 |
| 382 | 20230816 | 123600 | 1277768340 | 3530 | 3525 | 3530 | 3525 | 401 |
| 383 | 20230816 | 123500 | 1276354750 | 3530 | 3525 | 3530 | 3525 | 120 |
| 384 | 20230816 | 123400 | 1275931740 | 3525 | 3525 | 3530 | 3520 | 298 |
| 385 | 20230816 | 123300 | 1274882230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 386 | 20230816 | 123200 | 1274882230 | 3530 | 3520 | 3530 | 3520 | 213 |
| 387 | 20230816 | 123100 | 1274132460 | 3520 | 3530 | 3530 | 3520 | 292 |
| 388 | 20230816 | 123000 | 1273104600 | 3515 | 3520 | 3530 | 3515 | 329 |
| 389 | 20230816 | 122900 | 1271947570 | 3520 | 3520 | 3530 | 3520 | 88 |
| 390 | 20230816 | 122800 | 1271637800 | 3530 | 3520 | 3530 | 3515 | 369 |
| 391 | 20230816 | 122700 | 1270339420 | 3530 | 3520 | 3530 | 3520 | 1159 |
| 392 | 20230816 | 122600 | 1266259730 | 3520 | 3520 | 3520 | 3520 | 198 |
| 393 | 20230816 | 122500 | 1265562770 | 3520 | 3520 | 3525 | 3520 | 351 |
| 394 | 20230816 | 122400 | 1264326515 | 3525 | 3520 | 3525 | 3520 | 28 |
| 395 | 20230816 | 122300 | 1264227950 | 3520 | 3525 | 3525 | 3520 | 1281 |
| 396 | 20230816 | 122200 | 1259713350 | 3530 | 3520 | 3530 | 3520 | 217 |
| 397 | 20230816 | 122100 | 1258948485 | 3525 | 3530 | 3530 | 3525 | 186 |
| 398 | 20230816 | 122000 | 1258292830 | 3525 | 3525 | 3525 | 3525 | 367 |
| 399 | 20230816 | 121900 | 1256999155 | 3525 | 3525 | 3525 | 3525 | 999 |
| 400 | 20230816 | 121800 | 1253477680 | 3525 | 3525 | 3525 | 3525 | 203 |
| 401 | 20230816 | 121700 | 1252762105 | 3525 | 3525 | 3530 | 3525 | 226 |
| 402 | 20230816 | 121600 | 1251965450 | 3530 | 3530 | 3530 | 3525 | 45 |
| 403 | 20230816 | 121500 | 1251806815 | 3550 | 3530 | 3550 | 3525 | 525 |
| 404 | 20230816 | 121400 | 1249954525 | 3525 | 3525 | 3525 | 3525 | 47 |
| 405 | 20230816 | 121300 | 1249788850 | 3530 | 3535 | 3535 | 3530 | 52 |
| 406 | 20230816 | 121200 | 1249605285 | 3550 | 3535 | 3550 | 3530 | 38 |
| 407 | 20230816 | 121100 | 1249471075 | 3535 | 3540 | 3550 | 3530 | 367 |
| 408 | 20230816 | 121000 | 1248174650 | 3540 | 3535 | 3540 | 3530 | 196 |
| 409 | 20230816 | 120900 | 1247481805 | 3535 | 3540 | 3540 | 3530 | 229 |
| 410 | 20230816 | 120800 | 1246673175 | 3540 | 3545 | 3545 | 3540 | 63 |
| 411 | 20230816 | 120700 | 1246449905 | 3545 | 3530 | 3555 | 3530 | 471 |
| 412 | 20230816 | 120600 | 1244785825 | 3555 | 3555 | 3555 | 3535 | 131 |
| 413 | 20230816 | 120500 | 1244320660 | 3535 | 3525 | 3555 | 3525 | 1678 |
| 414 | 20230816 | 120400 | 1238398150 | 3525 | 3515 | 3525 | 3515 | 224 |
| 415 | 20230816 | 120300 | 1237609765 | 3515 | 3515 | 3515 | 3515 | 0 |
| 416 | 20230816 | 120200 | 1237609765 | 3515 | 3530 | 3530 | 3515 | 437 |
| 417 | 20230816 | 120100 | 1236072630 | 3530 | 3530 | 3530 | 3530 | 8 |
| 418 | 20230816 | 120000 | 1236044390 | 3530 | 3515 | 3530 | 3515 | 482 |
| 419 | 20230816 | 115900 | 1234349860 | 3520 | 3515 | 3520 | 3515 | 15 |
| 420 | 20230816 | 115800 | 1234297130 | 3520 | 3515 | 3520 | 3515 | 395 |
| 421 | 20230816 | 115700 | 1232908665 | 3520 | 3520 | 3520 | 3515 | 67 |
| 422 | 20230816 | 115600 | 1232672895 | 3520 | 3520 | 3520 | 3515 | 185 |
| 423 | 20230816 | 115500 | 1232021760 | 3515 | 3520 | 3520 | 3515 | 254 |
| 424 | 20230816 | 115400 | 1231128700 | 3520 | 3520 | 3520 | 3515 | 1026 |
| 425 | 20230816 | 115300 | 1227520790 | 3520 | 3520 | 3520 | 3515 | 432 |
| 426 | 20230816 | 115200 | 1226001095 | 3530 | 3530 | 3530 | 3515 | 223 |
| 427 | 20230816 | 115100 | 1225216085 | 3530 | 3520 | 3530 | 3515 | 1566 |
| 428 | 20230816 | 115000 | 1219707340 | 3525 | 3525 | 3525 | 3515 | 2864 |
| 429 | 20230816 | 114900 | 1209628875 | 3530 | 3530 | 3530 | 3525 | 16 |
| 430 | 20230816 | 114800 | 1209572465 | 3520 | 3535 | 3535 | 3520 | 1519 |
| 431 | 20230816 | 114700 | 1204210305 | 3535 | 3530 | 3535 | 3520 | 1203 |
| 432 | 20230816 | 114600 | 1199961095 | 3520 | 3520 | 3535 | 3510 | 1895 |
| 433 | 20230816 | 114500 | 1193286075 | 3520 | 3535 | 3535 | 3515 | 11393 |
| 434 | 20230816 | 114400 | 1153185330 | 3530 | 3535 | 3540 | 3530 | 1298 |
| 435 | 20230816 | 114300 | 1148603270 | 3535 | 3540 | 3540 | 3530 | 9603 |
| 436 | 20230816 | 114200 | 1114685300 | 3535 | 3540 | 3540 | 3535 | 502 |
| 437 | 20230816 | 114100 | 1112910215 | 3535 | 3535 | 3540 | 3535 | 288 |
| 438 | 20230816 | 114000 | 1111891625 | 3540 | 3545 | 3545 | 3535 | 39 |
| 439 | 20230816 | 113900 | 1111753695 | 3540 | 3540 | 3545 | 3540 | 1227 |
| 440 | 20230816 | 113800 | 1107410010 | 3545 | 3540 | 3545 | 3540 | 195 |
| 441 | 20230816 | 113700 | 1106719705 | 3540 | 3540 | 3545 | 3535 | 914 |
| 442 | 20230816 | 113600 | 1103486085 | 3545 | 3545 | 3545 | 3545 | 1 |
| 443 | 20230816 | 113500 | 1103482540 | 3540 | 3545 | 3545 | 3540 | 457 |
| 444 | 20230816 | 113400 | 1101864665 | 3550 | 3550 | 3550 | 3535 | 20 |
| 445 | 20230816 | 113300 | 1101793875 | 3535 | 3555 | 3555 | 3535 | 9244 |
| 446 | 20230816 | 113200 | 1069084680 | 3550 | 3545 | 3550 | 3545 | 207 |
| 447 | 20230816 | 113100 | 1068349900 | 3550 | 3545 | 3550 | 3545 | 5806 |
| 448 | 20230816 | 113000 | 1047767220 | 3550 | 3550 | 3560 | 3550 | 142 |
| 449 | 20230816 | 112900 | 1047263105 | 3550 | 3545 | 3550 | 3545 | 264 |
| 450 | 20230816 | 112800 | 1046326970 | 3550 | 3550 | 3550 | 3550 | 41 |
| 451 | 20230816 | 112700 | 1046181420 | 3550 | 3555 | 3555 | 3545 | 174 |
| 452 | 20230816 | 112600 | 1045563785 | 3550 | 3555 | 3560 | 3550 | 1005 |
| 453 | 20230816 | 112500 | 1041995960 | 3550 | 3555 | 3560 | 3550 | 711 |
| 454 | 20230816 | 112400 | 1039471810 | 3555 | 3555 | 3555 | 3550 | 204 |
| 455 | 20230816 | 112300 | 1038746660 | 3555 | 3560 | 3560 | 3555 | 235 |
| 456 | 20230816 | 112200 | 1037911120 | 3560 | 3560 | 3560 | 3555 | 245 |
| 457 | 20230816 | 112100 | 1037039915 | 3560 | 3555 | 3560 | 3550 | 217 |
| 458 | 20230816 | 112000 | 1036268490 | 3550 | 3555 | 3555 | 3550 | 195 |
| 459 | 20230816 | 111900 | 1035576190 | 3560 | 3550 | 3560 | 3550 | 218 |
| 460 | 20230816 | 111800 | 1034801265 | 3560 | 3555 | 3560 | 3550 | 620 |
| 461 | 20230816 | 111700 | 1032598085 | 3555 | 3555 | 3555 | 3550 | 266 |
| 462 | 20230816 | 111600 | 1031653535 | 3555 | 3560 | 3560 | 3555 | 191 |
| 463 | 20230816 | 111500 | 1030974500 | 3560 | 3560 | 3560 | 3550 | 1798 |
| 464 | 20230816 | 111400 | 1024585015 | 3565 | 3560 | 3570 | 3555 | 323 |
| 465 | 20230816 | 111300 | 1023436625 | 3550 | 3555 | 3565 | 3550 | 1757 |
| 466 | 20230816 | 111200 | 1017189475 | 3555 | 3565 | 3565 | 3555 | 735 |
| 467 | 20230816 | 111100 | 1014576535 | 3570 | 3565 | 3570 | 3550 | 1543 |
| 468 | 20230816 | 111000 | 1009091955 | 3565 | 3565 | 3565 | 3555 | 542 |
| 469 | 20230816 | 110900 | 1007162625 | 3565 | 3560 | 3565 | 3560 | 24 |
| 470 | 20230816 | 110800 | 1007077130 | 3565 | 3575 | 3575 | 3560 | 110 |
| 471 | 20230816 | 110700 | 1006685460 | 3580 | 3580 | 3580 | 3575 | 15 |
| 472 | 20230816 | 110600 | 1006631825 | 3580 | 3575 | 3580 | 3555 | 197 |
| 473 | 20230816 | 110500 | 1005931245 | 3555 | 3575 | 3575 | 3555 | 2354 |
| 474 | 20230816 | 110400 | 997547785 | 3580 | 3570 | 3580 | 3565 | 199 |
| 475 | 20230816 | 110300 | 996838180 | 3565 | 3570 | 3570 | 3565 | 321 |
| 476 | 20230816 | 110200 | 995692825 | 3580 | 3580 | 3580 | 3580 | 7 |
| 477 | 20230816 | 110100 | 995667765 | 3580 | 3580 | 3580 | 3575 | 1010 |
| 478 | 20230816 | 110000 | 992056470 | 3575 | 3575 | 3580 | 3575 | 8 |
| 479 | 20230816 | 105900 | 992027865 | 3580 | 3580 | 3580 | 3575 | 44 |
| 480 | 20230816 | 105800 | 991870410 | 3585 | 3585 | 3585 | 3585 | 30 |
| 481 | 20230816 | 105700 | 991762860 | 3585 | 3595 | 3595 | 3580 | 168 |
| 482 | 20230816 | 105600 | 991160775 | 3595 | 3595 | 3595 | 3595 | 10 |
| 483 | 20230816 | 105500 | 991124825 | 3590 | 3590 | 3595 | 3590 | 107 |
| 484 | 20230816 | 105400 | 990740690 | 3590 | 3590 | 3590 | 3590 | 107 |
| 485 | 20230816 | 105300 | 990356560 | 3595 | 3595 | 3595 | 3590 | 16 |
| 486 | 20230816 | 105200 | 990299105 | 3590 | 3585 | 3590 | 3585 | 581 |
| 487 | 20230816 | 105100 | 988214265 | 3590 | 3585 | 3590 | 3585 | 276 |
| 488 | 20230816 | 105000 | 987224800 | 3590 | 3585 | 3590 | 3585 | 192 |
| 489 | 20230816 | 104900 | 986536465 | 3585 | 3585 | 3585 | 3585 | 13 |
| 490 | 20230816 | 104800 | 986489860 | 3590 | 3590 | 3590 | 3590 | 101 |
| 491 | 20230816 | 104700 | 986127270 | 3595 | 3595 | 3595 | 3590 | 102 |
| 492 | 20230816 | 104600 | 985760660 | 3590 | 3590 | 3590 | 3590 | 184 |
| 493 | 20230816 | 104500 | 985100100 | 3585 | 3590 | 3590 | 3585 | 61 |
| 494 | 20230816 | 104400 | 984881175 | 3595 | 3595 | 3595 | 3595 | 11 |
| 495 | 20230816 | 104300 | 984841630 | 3595 | 3595 | 3595 | 3595 | 327 |
| 496 | 20230816 | 104200 | 983666065 | 3600 | 3595 | 3600 | 3595 | 3530 |
| 497 | 20230816 | 104100 | 970973615 | 3595 | 3585 | 3595 | 3580 | 3588 |
| 498 | 20230816 | 104000 | 958087155 | 3580 | 3575 | 3580 | 3575 | 605 |
| 499 | 20230816 | 103900 | 955923280 | 3575 | 3575 | 3575 | 3565 | 156 |
| 500 | 20230816 | 103800 | 955366130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20230816 | 103700 | 955366130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 502 | 20230816 | 103600 | 955366130 | 3575 | 3575 | 3575 | 3575 | 2 |
| 503 | 20230816 | 103500 | 955358980 | 3560 | 3570 | 3570 | 3560 | 1473 |
| 504 | 20230816 | 103400 | 950102305 | 3560 | 3570 | 3570 | 3560 | 633 |
| 505 | 20230816 | 103300 | 947847275 | 3570 | 3570 | 3570 | 3570 | 0 |
| 506 | 20230816 | 103200 | 947847275 | 3570 | 3565 | 3570 | 3565 | 116 |
| 507 | 20230816 | 103100 | 947433730 | 3570 | 3570 | 3570 | 3570 | 100 |
| 508 | 20230816 | 103000 | 947076730 | 3570 | 3565 | 3570 | 3565 | 238 |
| 509 | 20230816 | 102900 | 946228250 | 3565 | 3560 | 3565 | 3560 | 68 |
| 510 | 20230816 | 102800 | 945986165 | 3560 | 3560 | 3560 | 3560 | 201 |
| 511 | 20230816 | 102700 | 945270605 | 3560 | 3560 | 3560 | 3560 | 1 |
| 512 | 20230816 | 102600 | 945267045 | 3560 | 3555 | 3560 | 3550 | 54 |
| 513 | 20230816 | 102500 | 945075200 | 3555 | 3555 | 3555 | 3555 | 122 |
| 514 | 20230816 | 102400 | 944641490 | 3555 | 3550 | 3555 | 3550 | 53 |
| 515 | 20230816 | 102300 | 944453325 | 3555 | 3550 | 3555 | 3545 | 2056 |
| 516 | 20230816 | 102200 | 937156155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 517 | 20230816 | 102100 | 937156155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 518 | 20230816 | 102000 | 937156155 | 3560 | 3555 | 3560 | 3550 | 632 |
| 519 | 20230816 | 101900 | 934908480 | 3555 | 3560 | 3560 | 3555 | 67 |
| 520 | 20230816 | 101800 | 934670155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 521 | 20230816 | 101700 | 934670155 | 3560 | 3560 | 3560 | 3560 | 60 |
| 522 | 20230816 | 101600 | 934456555 | 3560 | 3565 | 3565 | 3555 | 865 |
| 523 | 20230816 | 101500 | 931381150 | 3565 | 3560 | 3565 | 3550 | 202 |
| 524 | 20230816 | 101400 | 930663615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 525 | 20230816 | 101300 | 930663615 | 3565 | 3565 | 3565 | 3560 | 605 |
| 526 | 20230816 | 101200 | 928506890 | 3565 | 3560 | 3565 | 3560 | 205 |
| 527 | 20230816 | 101100 | 927777085 | 3565 | 3565 | 3565 | 3565 | 0 |
| 528 | 20230816 | 101000 | 927777085 | 3565 | 3565 | 3565 | 3565 | 85 |
| 529 | 20230816 | 100900 | 927474060 | 3565 | 3560 | 3565 | 3560 | 1564 |
| 530 | 20230816 | 100800 | 921898945 | 3565 | 3565 | 3565 | 3545 | 1730 |
| 531 | 20230816 | 100700 | 915765300 | 3570 | 3555 | 3570 | 3550 | 7197 |
| 532 | 20230816 | 100600 | 890187010 | 3565 | 3565 | 3565 | 3565 | 150 |
| 533 | 20230816 | 100500 | 889652260 | 3565 | 3565 | 3565 | 3555 | 2121 |
| 534 | 20230816 | 100400 | 882101110 | 3565 | 3565 | 3570 | 3565 | 101 |
| 535 | 20230816 | 100300 | 881741040 | 3565 | 3565 | 3565 | 3565 | 303 |
| 536 | 20230816 | 100200 | 880660845 | 3565 | 3570 | 3570 | 3565 | 244 |
| 537 | 20230816 | 100100 | 879790930 | 3570 | 3570 | 3570 | 3570 | 107 |
| 538 | 20230816 | 100000 | 879408940 | 3570 | 3575 | 3575 | 3570 | 2162 |
| 539 | 20230816 | 095900 | 871690100 | 3575 | 3570 | 3580 | 3570 | 263 |
| 540 | 20230816 | 095800 | 870751120 | 3570 | 3565 | 3570 | 3565 | 998 |
| 541 | 20230816 | 095700 | 867193150 | 3565 | 3565 | 3565 | 3560 | 907 |
| 542 | 20230816 | 095600 | 863962705 | 3560 | 3580 | 3580 | 3560 | 4173 |
| 543 | 20230816 | 095500 | 849057315 | 3595 | 3590 | 3595 | 3590 | 532 |
| 544 | 20230816 | 095400 | 847147430 | 3590 | 3590 | 3590 | 3580 | 958 |
| 545 | 20230816 | 095300 | 843708220 | 3590 | 3585 | 3590 | 3580 | 1406 |
| 546 | 20230816 | 095200 | 838667510 | 3590 | 3585 | 3595 | 3585 | 259 |
| 547 | 20230816 | 095100 | 837738675 | 3590 | 3595 | 3595 | 3585 | 1007 |
| 548 | 20230816 | 095000 | 834126935 | 3595 | 3590 | 3595 | 3590 | 1508 |
| 549 | 20230816 | 094900 | 828708870 | 3590 | 3585 | 3590 | 3585 | 29 |
| 550 | 20230816 | 094800 | 828604810 | 3590 | 3590 | 3590 | 3590 | 1 |
| 551 | 20230816 | 094700 | 828601220 | 3590 | 3575 | 3590 | 3570 | 179 |
| 552 | 20230816 | 094600 | 827961270 | 3575 | 3585 | 3585 | 3575 | 5448 |
| 553 | 20230816 | 094500 | 808483905 | 3585 | 3590 | 3590 | 3585 | 122 |
| 554 | 20230816 | 094400 | 808045950 | 3580 | 3575 | 3580 | 3575 | 470 |
| 555 | 20230816 | 094300 | 806364215 | 3575 | 3575 | 3575 | 3575 | 420 |
| 556 | 20230816 | 094200 | 804862715 | 3565 | 3575 | 3575 | 3565 | 4209 |
| 557 | 20230816 | 094100 | 789855985 | 3565 | 3565 | 3565 | 3560 | 1755 |
| 558 | 20230816 | 094000 | 783605935 | 3575 | 3575 | 3575 | 3565 | 323 |
| 559 | 20230816 | 093900 | 782453230 | 3570 | 3570 | 3570 | 3570 | 411 |
| 560 | 20230816 | 093800 | 780985960 | 3560 | 3565 | 3565 | 3555 | 3263 |
| 561 | 20230816 | 093700 | 769363120 | 3565 | 3570 | 3570 | 3565 | 1164 |
| 562 | 20230816 | 093600 | 765210890 | 3570 | 3570 | 3570 | 3570 | 81 |
| 563 | 20230816 | 093500 | 764921720 | 3575 | 3575 | 3575 | 3560 | 2543 |
| 564 | 20230816 | 093400 | 755849115 | 3580 | 3580 | 3580 | 3570 | 1778 |
| 565 | 20230816 | 093300 | 749492715 | 3580 | 3560 | 3580 | 3560 | 175 |
| 566 | 20230816 | 093200 | 748869370 | 3585 | 3595 | 3595 | 3560 | 7346 |
| 567 | 20230816 | 093100 | 722656530 | 3605 | 3615 | 3615 | 3570 | 1144 |
| 568 | 20230816 | 093000 | 718562955 | 3615 | 3630 | 3630 | 3520 | 22002 |
| 569 | 20230816 | 092900 | 639556060 | 3635 | 3645 | 3645 | 3635 | 55 |
| 570 | 20230816 | 092800 | 639355835 | 3645 | 3645 | 3645 | 3645 | 4 |
| 571 | 20230816 | 092700 | 639341255 | 3645 | 3640 | 3650 | 3620 | 1537 |
| 572 | 20230816 | 092600 | 633758570 | 3640 | 3635 | 3640 | 3625 | 436 |
| 573 | 20230816 | 092500 | 632176490 | 3625 | 3635 | 3640 | 3625 | 1540 |
| 574 | 20230816 | 092400 | 626582185 | 3625 | 3655 | 3670 | 3625 | 4241 |
| 575 | 20230816 | 092300 | 611135180 | 3650 | 3675 | 3675 | 3650 | 5050 |
| 576 | 20230816 | 092200 | 592689875 | 3660 | 3660 | 3675 | 3660 | 975 |
| 577 | 20230816 | 092100 | 589118360 | 3655 | 3660 | 3690 | 3655 | 2870 |
| 578 | 20230816 | 092000 | 578620220 | 3660 | 3680 | 3700 | 3650 | 4212 |
| 579 | 20230816 | 091900 | 563200405 | 3680 | 3680 | 3680 | 3670 | 15 |
| 580 | 20230816 | 091800 | 563145215 | 3660 | 3665 | 3670 | 3660 | 1875 |
| 581 | 20230816 | 091700 | 556269865 | 3660 | 3660 | 3660 | 3660 | 3764 |
| 582 | 20230816 | 091600 | 542493625 | 3665 | 3665 | 3670 | 3660 | 331 |
| 583 | 20230816 | 091500 | 541280700 | 3665 | 3670 | 3675 | 3665 | 3273 |
| 584 | 20230816 | 091400 | 529269190 | 3665 | 3670 | 3670 | 3665 | 1027 |
| 585 | 20230816 | 091300 | 525504125 | 3665 | 3680 | 3700 | 3665 | 1448 |
| 586 | 20230816 | 091200 | 520186310 | 3680 | 3680 | 3685 | 3675 | 4329 |
| 587 | 20230816 | 091100 | 504266075 | 3710 | 3680 | 3710 | 3675 | 824 |
| 588 | 20230816 | 091000 | 501236410 | 3680 | 3705 | 3705 | 3680 | 20018 |
| 589 | 20230816 | 090900 | 427409030 | 3715 | 3705 | 3720 | 3700 | 894 |
| 590 | 20230816 | 090800 | 424093450 | 3710 | 3700 | 3735 | 3700 | 3055 |
| 591 | 20230816 | 090700 | 412786900 | 3700 | 3695 | 3700 | 3695 | 660 |
| 592 | 20230816 | 090600 | 410348060 | 3700 | 3710 | 3720 | 3690 | 8064 |
| 593 | 20230816 | 090500 | 380462160 | 3715 | 3740 | 3740 | 3715 | 8730 |
| 594 | 20230816 | 090400 | 347906535 | 3740 | 3740 | 3750 | 3740 | 4343 |
| 595 | 20230816 | 090300 | 331656710 | 3740 | 3735 | 3750 | 3730 | 3269 |
| 596 | 20230816 | 090200 | 319453255 | 3735 | 3750 | 3765 | 3735 | 8562 |
| 597 | 20230816 | 090100 | 287413660 | 3750 | 3750 | 3775 | 3740 | 9417 |
| 598 | 20230816 | 090000 | 252164280 | 3750 | 3810 | 3810 | 3730 | 66491 |