30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 3 | 20230816 | 190000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20230816 | 185900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20230816 | 185800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20230816 | 185700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20230816 | 185600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20230816 | 185500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20230816 | 185400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20230816 | 185300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20230816 | 185200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20230816 | 185100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20230816 | 185000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20230816 | 184900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20230816 | 184800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20230816 | 184700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20230816 | 184600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20230816 | 184500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20230816 | 184400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20230816 | 184300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20230816 | 184200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20230816 | 184100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20230816 | 184000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20230816 | 183900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20230816 | 183800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20230816 | 183700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20230816 | 183600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20230816 | 183500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20230816 | 183400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20230816 | 183300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20230816 | 183200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20230816 | 183100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 33 | 20230816 | 183000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20230816 | 182900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20230816 | 182800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20230816 | 182700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20230816 | 182600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20230816 | 182500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20230816 | 182400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20230816 | 182300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20230816 | 182200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20230816 | 182100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20230816 | 182000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20230816 | 181900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20230816 | 181800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20230816 | 181700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20230816 | 181600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20230816 | 181500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20230816 | 181400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20230816 | 181300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20230816 | 181200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20230816 | 181100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20230816 | 181000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20230816 | 180900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20230816 | 180800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20230816 | 180700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20230816 | 180600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20230816 | 180500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20230816 | 180400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20230816 | 180300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20230816 | 180200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20230816 | 180100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 63 | 20230816 | 180000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20230816 | 175900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20230816 | 175800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20230816 | 175700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20230816 | 175600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20230816 | 175500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20230816 | 175400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20230816 | 175300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20230816 | 175200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20230816 | 175100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20230816 | 175000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20230816 | 174900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20230816 | 174800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20230816 | 174700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20230816 | 174600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20230816 | 174500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20230816 | 174400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20230816 | 174300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20230816 | 174200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20230816 | 174100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20230816 | 174000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20230816 | 173900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20230816 | 173800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20230816 | 173700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20230816 | 173600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20230816 | 173500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20230816 | 173400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20230816 | 173300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20230816 | 173200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20230816 | 173100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 93 | 20230816 | 173000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20230816 | 172900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20230816 | 172800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20230816 | 172700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20230816 | 172600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20230816 | 172500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20230816 | 172400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20230816 | 172300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20230816 | 172200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20230816 | 172100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20230816 | 172000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20230816 | 171900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20230816 | 171800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20230816 | 171700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20230816 | 171600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20230816 | 171500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20230816 | 171400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20230816 | 171300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20230816 | 171200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20230816 | 171100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20230816 | 171000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20230816 | 170900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20230816 | 170800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20230816 | 170700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20230816 | 170600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20230816 | 170500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20230816 | 170400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20230816 | 170300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20230816 | 170200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20230816 | 170100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 123 | 20230816 | 170000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20230816 | 165900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20230816 | 165800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20230816 | 165700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20230816 | 165600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20230816 | 165500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20230816 | 165400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20230816 | 165300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20230816 | 165200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20230816 | 165100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20230816 | 165000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20230816 | 164900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20230816 | 164800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20230816 | 164700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20230816 | 164600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20230816 | 164500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20230816 | 164400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20230816 | 164300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20230816 | 164200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20230816 | 164100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20230816 | 164000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20230816 | 163900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20230816 | 163800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20230816 | 163700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20230816 | 163600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20230816 | 163500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20230816 | 163400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20230816 | 163300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20230816 | 163200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20230816 | 163100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 153 | 20230816 | 163000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20230816 | 162900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20230816 | 162800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20230816 | 162700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20230816 | 162600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20230816 | 162500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20230816 | 162400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20230816 | 162300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20230816 | 162200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20230816 | 162100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20230816 | 162000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20230816 | 161900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20230816 | 161800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20230816 | 161700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20230816 | 161600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20230816 | 161500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20230816 | 161400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20230816 | 161300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20230816 | 161200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20230816 | 161100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20230816 | 161000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20230816 | 160900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20230816 | 160800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20230816 | 160700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20230816 | 160600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20230816 | 160500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20230816 | 160400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20230816 | 160300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20230816 | 160200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20230816 | 160100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 183 | 20230816 | 160000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20230816 | 155900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20230816 | 155800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20230816 | 155700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20230816 | 155600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20230816 | 155500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20230816 | 155400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20230816 | 155300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20230816 | 155200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20230816 | 155100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20230816 | 155000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20230816 | 154900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20230816 | 154800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20230816 | 154700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20230816 | 154600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20230816 | 154500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20230816 | 154400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20230816 | 154300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20230816 | 154200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20230816 | 154100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20230816 | 154000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20230816 | 153900 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20230816 | 153800 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20230816 | 153700 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20230816 | 153600 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20230816 | 153500 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20230816 | 153400 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20230816 | 153300 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20230816 | 153200 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20230816 | 153100 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 213 | 20230816 | 153000 | 1669980970 | 3420 | 3420 | 3420 | 3420 | 10794 |
| 214 | 20230816 | 152900 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 215 | 20230816 | 152800 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 216 | 20230816 | 152700 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 217 | 20230816 | 152600 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 218 | 20230816 | 152500 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 219 | 20230816 | 152400 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 220 | 20230816 | 152300 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 221 | 20230816 | 152200 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 222 | 20230816 | 152100 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 223 | 20230816 | 152000 | 1633065490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 224 | 20230816 | 151900 | 1633065490 | 3450 | 3440 | 3450 | 3440 | 2701 |
| 225 | 20230816 | 151800 | 1623768115 | 3445 | 3445 | 3450 | 3445 | 165 |
| 226 | 20230816 | 151700 | 1623199505 | 3440 | 3440 | 3450 | 3435 | 1991 |
| 227 | 20230816 | 151600 | 1616340490 | 3435 | 3435 | 3440 | 3435 | 172 |
| 228 | 20230816 | 151500 | 1615749490 | 3450 | 3430 | 3450 | 3430 | 1211 |
| 229 | 20230816 | 151400 | 1611585245 | 3435 | 3450 | 3450 | 3410 | 7652 |
| 230 | 20230816 | 151300 | 1585434290 | 3450 | 3450 | 3450 | 3450 | 3 |
| 231 | 20230816 | 151200 | 1585423940 | 3450 | 3450 | 3450 | 3420 | 9041 |
| 232 | 20230816 | 151100 | 1554461735 | 3440 | 3455 | 3460 | 3440 | 559 |
| 233 | 20230816 | 151000 | 1552531245 | 3430 | 3465 | 3465 | 3430 | 10014 |
| 234 | 20230816 | 150900 | 1518126430 | 3455 | 3455 | 3455 | 3445 | 1131 |
| 235 | 20230816 | 150800 | 1514228825 | 3445 | 3455 | 3460 | 3445 | 4553 |
| 236 | 20230816 | 150700 | 1498514490 | 3465 | 3460 | 3465 | 3455 | 1617 |
| 237 | 20230816 | 150600 | 1492920060 | 3460 | 3460 | 3465 | 3460 | 579 |
| 238 | 20230816 | 150500 | 1490916205 | 3465 | 3455 | 3465 | 3455 | 280 |
| 239 | 20230816 | 150400 | 1489947465 | 3465 | 3450 | 3465 | 3450 | 447 |
| 240 | 20230816 | 150300 | 1488403990 | 3450 | 3450 | 3450 | 3450 | 3265 |
| 241 | 20230816 | 150200 | 1477139740 | 3450 | 3450 | 3450 | 3450 | 3127 |
| 242 | 20230816 | 150100 | 1466351590 | 3450 | 3450 | 3450 | 3450 | 1197 |
| 243 | 20230816 | 150000 | 1462221940 | 3450 | 3450 | 3455 | 3450 | 1079 |
| 244 | 20230816 | 145900 | 1458496915 | 3455 | 3460 | 3465 | 3455 | 489 |
| 245 | 20230816 | 145800 | 1456805270 | 3460 | 3460 | 3460 | 3455 | 1167 |
| 246 | 20230816 | 145700 | 1452772790 | 3465 | 3460 | 3465 | 3460 | 299 |
| 247 | 20230816 | 145600 | 1451737265 | 3460 | 3460 | 3465 | 3460 | 183 |
| 248 | 20230816 | 145500 | 1451104055 | 3465 | 3455 | 3465 | 3450 | 1564 |
| 249 | 20230816 | 145400 | 1445700665 | 3450 | 3450 | 3455 | 3450 | 124 |
| 250 | 20230816 | 145300 | 1445272860 | 3455 | 3450 | 3455 | 3450 | 136 |
| 251 | 20230816 | 145200 | 1444803655 | 3455 | 3450 | 3455 | 3450 | 87 |
| 252 | 20230816 | 145100 | 1444503500 | 3450 | 3445 | 3450 | 3445 | 213 |
| 253 | 20230816 | 145000 | 1443768655 | 3445 | 3455 | 3460 | 3445 | 640 |
| 254 | 20230816 | 144900 | 1441559270 | 3465 | 3465 | 3465 | 3455 | 69 |
| 255 | 20230816 | 144800 | 1441320850 | 3460 | 3460 | 3460 | 3460 | 1008 |
| 256 | 20230816 | 144700 | 1437833170 | 3465 | 3460 | 3475 | 3460 | 2105 |
| 257 | 20230816 | 144600 | 1430529670 | 3465 | 3465 | 3465 | 3465 | 20 |
| 258 | 20230816 | 144500 | 1430460370 | 3470 | 3470 | 3470 | 3470 | 2 |
| 259 | 20230816 | 144400 | 1430453430 | 3465 | 3460 | 3465 | 3460 | 96 |
| 260 | 20230816 | 144300 | 1430120795 | 3460 | 3455 | 3460 | 3455 | 1151 |
| 261 | 20230816 | 144200 | 1426139740 | 3455 | 3455 | 3455 | 3455 | 18 |
| 262 | 20230816 | 144100 | 1426077550 | 3450 | 3450 | 3450 | 3450 | 441 |
| 263 | 20230816 | 144000 | 1424556100 | 3455 | 3455 | 3455 | 3450 | 155 |
| 264 | 20230816 | 143900 | 1424020615 | 3455 | 3455 | 3455 | 3455 | 95 |
| 265 | 20230816 | 143800 | 1423692390 | 3455 | 3455 | 3460 | 3455 | 121 |
| 266 | 20230816 | 143700 | 1423274330 | 3455 | 3460 | 3460 | 3455 | 129 |
| 267 | 20230816 | 143600 | 1422828100 | 3460 | 3470 | 3470 | 3460 | 578 |
| 268 | 20230816 | 143500 | 1420823120 | 3470 | 3470 | 3470 | 3465 | 779 |
| 269 | 20230816 | 143400 | 1418120040 | 3470 | 3470 | 3470 | 3470 | 19 |
| 270 | 20230816 | 143300 | 1418054110 | 3475 | 3475 | 3475 | 3475 | 252 |
| 271 | 20230816 | 143200 | 1417178410 | 3485 | 3485 | 3485 | 3485 | 1 |
| 272 | 20230816 | 143100 | 1417174925 | 3475 | 3460 | 3475 | 3460 | 1492 |
| 273 | 20230816 | 143000 | 1412001630 | 3460 | 3460 | 3465 | 3450 | 2504 |
| 274 | 20230816 | 142900 | 1403343655 | 3450 | 3450 | 3450 | 3450 | 300 |
| 275 | 20230816 | 142800 | 1402308655 | 3445 | 3470 | 3470 | 3440 | 10054 |
| 276 | 20230816 | 142700 | 1367629440 | 3470 | 3470 | 3470 | 3470 | 0 |
| 277 | 20230816 | 142600 | 1367629440 | 3470 | 3470 | 3470 | 3470 | 82 |
| 278 | 20230816 | 142500 | 1367344900 | 3470 | 3480 | 3480 | 3470 | 531 |
| 279 | 20230816 | 142400 | 1365501120 | 3480 | 3480 | 3480 | 3480 | 15 |
| 280 | 20230816 | 142300 | 1365448920 | 3480 | 3490 | 3495 | 3480 | 76 |
| 281 | 20230816 | 142200 | 1365184290 | 3485 | 3490 | 3490 | 3485 | 888 |
| 282 | 20230816 | 142100 | 1362085315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 283 | 20230816 | 142000 | 1362085315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 284 | 20230816 | 141900 | 1362085315 | 3490 | 3490 | 3490 | 3490 | 1 |
| 285 | 20230816 | 141800 | 1362081825 | 3485 | 3490 | 3495 | 3485 | 443 |
| 286 | 20230816 | 141700 | 1360536470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20230816 | 141600 | 1360536470 | 3500 | 3500 | 3500 | 3500 | 15 |
| 288 | 20230816 | 141500 | 1360483970 | 3500 | 3490 | 3500 | 3490 | 21 |
| 289 | 20230816 | 141400 | 1360410670 | 3500 | 3500 | 3500 | 3500 | 86 |
| 290 | 20230816 | 141300 | 1360109670 | 3500 | 3505 | 3505 | 3500 | 393 |
| 291 | 20230816 | 141200 | 1358732220 | 3505 | 3460 | 3535 | 3460 | 16029 |
| 292 | 20230816 | 141100 | 1302525900 | 3460 | 3460 | 3460 | 3455 | 264 |
| 293 | 20230816 | 141000 | 1301612500 | 3465 | 3465 | 3465 | 3465 | 110 |
| 294 | 20230816 | 140900 | 1301231350 | 3460 | 3465 | 3465 | 3460 | 2 |
| 295 | 20230816 | 140800 | 1301224425 | 3465 | 3455 | 3465 | 3455 | 21 |
| 296 | 20230816 | 140700 | 1301151860 | 3465 | 3455 | 3465 | 3455 | 20 |
| 297 | 20230816 | 140600 | 1301082750 | 3450 | 3470 | 3470 | 3450 | 1218 |
| 298 | 20230816 | 140500 | 1296871305 | 3470 | 3470 | 3470 | 3470 | 44 |
| 299 | 20230816 | 140400 | 1296718625 | 3470 | 3465 | 3470 | 3465 | 14 |
| 300 | 20230816 | 140300 | 1296670110 | 3470 | 3470 | 3470 | 3470 | 100 |
| 301 | 20230816 | 140200 | 1296323110 | 3475 | 3475 | 3475 | 3475 | 0 |
| 302 | 20230816 | 140100 | 1296323110 | 3475 | 3480 | 3485 | 3465 | 654 |
| 303 | 20230816 | 140000 | 1294050695 | 3475 | 3485 | 3485 | 3475 | 34 |
| 304 | 20230816 | 135900 | 1293932285 | 3490 | 3490 | 3490 | 3470 | 533 |
| 305 | 20230816 | 135800 | 1292072675 | 3490 | 3470 | 3490 | 3470 | 10 |
| 306 | 20230816 | 135700 | 1292037955 | 3490 | 3490 | 3490 | 3490 | 5 |
| 307 | 20230816 | 135600 | 1292020505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230816 | 135500 | 1292020505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20230816 | 135400 | 1292020505 | 3500 | 3460 | 3500 | 3460 | 1022 |
| 310 | 20230816 | 135300 | 1288457690 | 3460 | 3460 | 3460 | 3460 | 30 |
| 311 | 20230816 | 135200 | 1288353890 | 3475 | 3465 | 3475 | 3460 | 1012 |
| 312 | 20230816 | 135100 | 1284844215 | 3465 | 3450 | 3465 | 3450 | 1129 |
| 313 | 20230816 | 135000 | 1280942090 | 3455 | 3450 | 3455 | 3450 | 378 |
| 314 | 20230816 | 134900 | 1279637980 | 3450 | 3450 | 3455 | 3450 | 582 |
| 315 | 20230816 | 134800 | 1277630010 | 3450 | 3460 | 3460 | 3450 | 2192 |
| 316 | 20230816 | 134700 | 1270057820 | 3465 | 3470 | 3470 | 3465 | 1622 |
| 317 | 20230816 | 134600 | 1264435090 | 3480 | 3480 | 3480 | 3480 | 1 |
| 318 | 20230816 | 134500 | 1264431610 | 3480 | 3470 | 3480 | 3465 | 944 |
| 319 | 20230816 | 134400 | 1261158875 | 3480 | 3490 | 3490 | 3480 | 270 |
| 320 | 20230816 | 134300 | 1260218190 | 3505 | 3495 | 3505 | 3490 | 80 |
| 321 | 20230816 | 134200 | 1259938930 | 3510 | 3510 | 3510 | 3510 | 1 |
| 322 | 20230816 | 134100 | 1259935420 | 3495 | 3495 | 3495 | 3495 | 291 |
| 323 | 20230816 | 134000 | 1258918375 | 3510 | 3500 | 3510 | 3495 | 112 |
| 324 | 20230816 | 133900 | 1258526405 | 3510 | 3500 | 3510 | 3500 | 1297 |
| 325 | 20230816 | 133800 | 1253985885 | 3500 | 3515 | 3515 | 3500 | 655 |
| 326 | 20230816 | 133700 | 1251683940 | 3495 | 3495 | 3500 | 3495 | 2251 |
| 327 | 20230816 | 133600 | 1243808585 | 3500 | 3510 | 3510 | 3500 | 1628 |
| 328 | 20230816 | 133500 | 1238103225 | 3520 | 3515 | 3530 | 3515 | 1897 |
| 329 | 20230816 | 133400 | 1231421450 | 3510 | 3505 | 3510 | 3505 | 1654 |
| 330 | 20230816 | 133300 | 1225617815 | 3505 | 3505 | 3505 | 3505 | 83 |
| 331 | 20230816 | 133200 | 1225326900 | 3500 | 3505 | 3505 | 3500 | 122 |
| 332 | 20230816 | 133100 | 1224899890 | 3500 | 3505 | 3505 | 3500 | 947 |
| 333 | 20230816 | 133000 | 1221584010 | 3505 | 3495 | 3510 | 3495 | 776 |
| 334 | 20230816 | 132900 | 1218867675 | 3510 | 3475 | 3510 | 3470 | 9895 |
| 335 | 20230816 | 132800 | 1184422955 | 3465 | 3465 | 3470 | 3465 | 374 |
| 336 | 20230816 | 132700 | 1183127020 | 3465 | 3465 | 3470 | 3465 | 221 |
| 337 | 20230816 | 132600 | 1182361250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 338 | 20230816 | 132500 | 1182361250 | 3470 | 3470 | 3470 | 3470 | 515 |
| 339 | 20230816 | 132400 | 1180574200 | 3475 | 3475 | 3475 | 3475 | 800 |
| 340 | 20230816 | 132300 | 1177794200 | 3475 | 3470 | 3475 | 3470 | 717 |
| 341 | 20230816 | 132200 | 1175304895 | 3475 | 3475 | 3475 | 3460 | 789 |
| 342 | 20230816 | 132100 | 1172569940 | 3475 | 3480 | 3480 | 3475 | 670 |
| 343 | 20230816 | 132000 | 1170241280 | 3480 | 3465 | 3480 | 3465 | 2753 |
| 344 | 20230816 | 131900 | 1160676955 | 3465 | 3465 | 3465 | 3465 | 17 |
| 345 | 20230816 | 131800 | 1160618050 | 3460 | 3460 | 3460 | 3460 | 0 |
| 346 | 20230816 | 131700 | 1160618050 | 3460 | 3460 | 3460 | 3460 | 0 |
| 347 | 20230816 | 131600 | 1160618050 | 3460 | 3460 | 3460 | 3460 | 0 |
| 348 | 20230816 | 131500 | 1160618050 | 3460 | 3460 | 3460 | 3460 | 170 |
| 349 | 20230816 | 131400 | 1160029850 | 3460 | 3460 | 3460 | 3460 | 113 |
| 350 | 20230816 | 131300 | 1159638870 | 3460 | 3460 | 3460 | 3460 | 1182 |
| 351 | 20230816 | 131200 | 1155549150 | 3465 | 3455 | 3465 | 3455 | 301 |
| 352 | 20230816 | 131100 | 1154507690 | 3465 | 3455 | 3465 | 3455 | 566 |
| 353 | 20230816 | 131000 | 1152549515 | 3455 | 3455 | 3455 | 3455 | 29 |
| 354 | 20230816 | 130900 | 1152449320 | 3455 | 3455 | 3460 | 3455 | 773 |
| 355 | 20230816 | 130800 | 1149774880 | 3455 | 3455 | 3455 | 3455 | 1 |
| 356 | 20230816 | 130700 | 1149771425 | 3455 | 3455 | 3455 | 3455 | 1 |
| 357 | 20230816 | 130600 | 1149767970 | 3455 | 3455 | 3455 | 3455 | 2 |
| 358 | 20230816 | 130500 | 1149761060 | 3460 | 3460 | 3460 | 3460 | 134 |
| 359 | 20230816 | 130400 | 1149297420 | 3460 | 3460 | 3460 | 3460 | 173 |
| 360 | 20230816 | 130300 | 1148698840 | 3460 | 3460 | 3460 | 3460 | 1 |
| 361 | 20230816 | 130200 | 1148695380 | 3465 | 3460 | 3465 | 3460 | 2 |
| 362 | 20230816 | 130100 | 1148688455 | 3460 | 3455 | 3465 | 3455 | 614 |
| 363 | 20230816 | 130000 | 1146561025 | 3470 | 3465 | 3470 | 3465 | 1023 |
| 364 | 20230816 | 125900 | 1143012330 | 3465 | 3465 | 3465 | 3465 | 184 |
| 365 | 20230816 | 125800 | 1142374770 | 3465 | 3460 | 3465 | 3460 | 393 |
| 366 | 20230816 | 125700 | 1141013365 | 3460 | 3460 | 3460 | 3455 | 969 |
| 367 | 20230816 | 125600 | 1137662290 | 3455 | 3440 | 3455 | 3440 | 4823 |
| 368 | 20230816 | 125500 | 1121005720 | 3440 | 3435 | 3440 | 3435 | 170 |
| 369 | 20230816 | 125400 | 1120421150 | 3440 | 3440 | 3440 | 3440 | 1279 |
| 370 | 20230816 | 125300 | 1116021390 | 3435 | 3435 | 3435 | 3435 | 2078 |
| 371 | 20230816 | 125200 | 1108883460 | 3440 | 3450 | 3450 | 3440 | 1371 |
| 372 | 20230816 | 125100 | 1104159110 | 3450 | 3470 | 3470 | 3450 | 697 |
| 373 | 20230816 | 125000 | 1101754400 | 3470 | 3445 | 3470 | 3445 | 1555 |
| 374 | 20230816 | 124900 | 1096373590 | 3450 | 3450 | 3450 | 3450 | 9 |
| 375 | 20230816 | 124800 | 1096342540 | 3465 | 3455 | 3465 | 3455 | 1800 |
| 376 | 20230816 | 124700 | 1090112145 | 3455 | 3455 | 3455 | 3455 | 0 |
| 377 | 20230816 | 124600 | 1090112145 | 3455 | 3455 | 3455 | 3445 | 1538 |
| 378 | 20230816 | 124500 | 1084801705 | 3460 | 3440 | 3460 | 3440 | 427 |
| 379 | 20230816 | 124400 | 1083326860 | 3455 | 3455 | 3455 | 3455 | 10 |
| 380 | 20230816 | 124300 | 1083292310 | 3440 | 3435 | 3440 | 3435 | 343 |
| 381 | 20230816 | 124200 | 1082112535 | 3435 | 3435 | 3435 | 3435 | 1 |
| 382 | 20230816 | 124100 | 1082109100 | 3435 | 3430 | 3435 | 3430 | 2081 |
| 383 | 20230816 | 124000 | 1074970865 | 3430 | 3430 | 3430 | 3430 | 46 |
| 384 | 20230816 | 123900 | 1074813085 | 3435 | 3435 | 3435 | 3435 | 0 |
| 385 | 20230816 | 123800 | 1074813085 | 3435 | 3435 | 3435 | 3435 | 683 |
| 386 | 20230816 | 123700 | 1072466980 | 3425 | 3440 | 3440 | 3425 | 4279 |
| 387 | 20230816 | 123600 | 1057761635 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 388 | 20230816 | 123500 | 1054321635 | 3440 | 3435 | 3440 | 3430 | 47 |
| 389 | 20230816 | 123400 | 1054160275 | 3440 | 3440 | 3440 | 3440 | 130 |
| 390 | 20230816 | 123300 | 1053713075 | 3440 | 3435 | 3440 | 3435 | 2 |
| 391 | 20230816 | 123200 | 1053706200 | 3440 | 3440 | 3440 | 3440 | 1033 |
| 392 | 20230816 | 123100 | 1050152680 | 3430 | 3440 | 3440 | 3430 | 444 |
| 393 | 20230816 | 123000 | 1048627750 | 3440 | 3430 | 3440 | 3430 | 120 |
| 394 | 20230816 | 122900 | 1048215525 | 3435 | 3435 | 3435 | 3435 | 336 |
| 395 | 20230816 | 122800 | 1047061365 | 3440 | 3440 | 3440 | 3440 | 36 |
| 396 | 20230816 | 122700 | 1046937525 | 3445 | 3440 | 3445 | 3440 | 316 |
| 397 | 20230816 | 122600 | 1045850480 | 3445 | 3435 | 3445 | 3435 | 305 |
| 398 | 20230816 | 122500 | 1044799795 | 3445 | 3435 | 3445 | 3435 | 147 |
| 399 | 20230816 | 122400 | 1044294340 | 3445 | 3445 | 3445 | 3445 | 0 |
| 400 | 20230816 | 122300 | 1044294340 | 3445 | 3445 | 3445 | 3445 | 0 |
| 401 | 20230816 | 122200 | 1044294340 | 3445 | 3445 | 3445 | 3445 | 100 |
| 402 | 20230816 | 122100 | 1043949840 | 3445 | 3440 | 3445 | 3440 | 300 |
| 403 | 20230816 | 122000 | 1042916395 | 3455 | 3425 | 3455 | 3425 | 245 |
| 404 | 20230816 | 121900 | 1042076225 | 3430 | 3430 | 3430 | 3430 | 56 |
| 405 | 20230816 | 121800 | 1041884145 | 3430 | 3430 | 3430 | 3430 | 1 |
| 406 | 20230816 | 121700 | 1041880715 | 3430 | 3430 | 3430 | 3430 | 1 |
| 407 | 20230816 | 121600 | 1041877285 | 3420 | 3430 | 3430 | 3420 | 2253 |
| 408 | 20230816 | 121500 | 1034167645 | 3430 | 3435 | 3435 | 3430 | 576 |
| 409 | 20230816 | 121400 | 1032191770 | 3440 | 3435 | 3440 | 3435 | 124 |
| 410 | 20230816 | 121300 | 1031765585 | 3440 | 3440 | 3440 | 3440 | 0 |
| 411 | 20230816 | 121200 | 1031765585 | 3440 | 3440 | 3440 | 3440 | 376 |
| 412 | 20230816 | 121100 | 1030472145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 413 | 20230816 | 121000 | 1030472145 | 3440 | 3435 | 3440 | 3430 | 107 |
| 414 | 20230816 | 120900 | 1030104860 | 3440 | 3435 | 3440 | 3435 | 3 |
| 415 | 20230816 | 120800 | 1030094545 | 3440 | 3440 | 3445 | 3440 | 1259 |
| 416 | 20230816 | 120700 | 1025763580 | 3440 | 3440 | 3440 | 3440 | 56 |
| 417 | 20230816 | 120600 | 1025570940 | 3440 | 3435 | 3440 | 3435 | 6 |
| 418 | 20230816 | 120500 | 1025550320 | 3435 | 3430 | 3435 | 3430 | 47 |
| 419 | 20230816 | 120400 | 1025389105 | 3435 | 3435 | 3435 | 3435 | 30 |
| 420 | 20230816 | 120300 | 1025286055 | 3440 | 3430 | 3440 | 3430 | 160 |
| 421 | 20230816 | 120200 | 1024737205 | 3440 | 3450 | 3450 | 3440 | 2 |
| 422 | 20230816 | 120100 | 1024730315 | 3430 | 3425 | 3430 | 3425 | 453 |
| 423 | 20230816 | 120000 | 1023176575 | 3425 | 3425 | 3425 | 3425 | 56 |
| 424 | 20230816 | 115900 | 1022984775 | 3425 | 3425 | 3430 | 3425 | 161 |
| 425 | 20230816 | 115800 | 1022433340 | 3425 | 3415 | 3425 | 3415 | 1109 |
| 426 | 20230816 | 115700 | 1018635115 | 3415 | 3415 | 3425 | 3415 | 48 |
| 427 | 20230816 | 115600 | 1018471180 | 3415 | 3415 | 3425 | 3415 | 1012 |
| 428 | 20230816 | 115500 | 1015015180 | 3415 | 3415 | 3425 | 3415 | 57 |
| 429 | 20230816 | 115400 | 1014820505 | 3415 | 3415 | 3415 | 3415 | 10 |
| 430 | 20230816 | 115300 | 1014786355 | 3430 | 3420 | 3430 | 3415 | 2278 |
| 431 | 20230816 | 115200 | 1006996345 | 3420 | 3420 | 3430 | 3420 | 11 |
| 432 | 20230816 | 115100 | 1006958715 | 3420 | 3420 | 3430 | 3420 | 511 |
| 433 | 20230816 | 115000 | 1005211075 | 3420 | 3420 | 3435 | 3420 | 2388 |
| 434 | 20230816 | 114900 | 997040495 | 3420 | 3420 | 3425 | 3415 | 2209 |
| 435 | 20230816 | 114800 | 989485940 | 3420 | 3430 | 3430 | 3420 | 3505 |
| 436 | 20230816 | 114700 | 977480520 | 3435 | 3440 | 3440 | 3430 | 4231 |
| 437 | 20230816 | 114600 | 962946095 | 3440 | 3440 | 3440 | 3440 | 0 |
| 438 | 20230816 | 114500 | 962946095 | 3440 | 3445 | 3445 | 3440 | 5326 |
| 439 | 20230816 | 114400 | 944619575 | 3445 | 3445 | 3445 | 3445 | 27 |
| 440 | 20230816 | 114300 | 944526560 | 3445 | 3445 | 3445 | 3445 | 25 |
| 441 | 20230816 | 114200 | 944440435 | 3455 | 3450 | 3455 | 3445 | 120 |
| 442 | 20230816 | 114100 | 944026925 | 3455 | 3450 | 3455 | 3450 | 23 |
| 443 | 20230816 | 114000 | 943947570 | 3450 | 3445 | 3450 | 3445 | 224 |
| 444 | 20230816 | 113900 | 943175070 | 3450 | 3445 | 3450 | 3445 | 8 |
| 445 | 20230816 | 113800 | 943147505 | 3445 | 3440 | 3445 | 3440 | 245 |
| 446 | 20230816 | 113700 | 942303700 | 3440 | 3450 | 3450 | 3440 | 4677 |
| 447 | 20230816 | 113600 | 926199145 | 3455 | 3455 | 3455 | 3455 | 41 |
| 448 | 20230816 | 113500 | 926057490 | 3455 | 3460 | 3460 | 3455 | 605 |
| 449 | 20230816 | 113400 | 923965120 | 3465 | 3465 | 3465 | 3465 | 1 |
| 450 | 20230816 | 113300 | 923961655 | 3465 | 3470 | 3470 | 3465 | 516 |
| 451 | 20230816 | 113200 | 922172855 | 3475 | 3470 | 3475 | 3470 | 107 |
| 452 | 20230816 | 113100 | 921801315 | 3480 | 3465 | 3480 | 3465 | 250 |
| 453 | 20230816 | 113000 | 920931450 | 3465 | 3450 | 3485 | 3450 | 1137 |
| 454 | 20230816 | 112900 | 916991050 | 3455 | 3455 | 3455 | 3450 | 178 |
| 455 | 20230816 | 112800 | 916376105 | 3455 | 3460 | 3460 | 3455 | 104 |
| 456 | 20230816 | 112700 | 916016285 | 3460 | 3460 | 3460 | 3460 | 0 |
| 457 | 20230816 | 112600 | 916016285 | 3460 | 3460 | 3460 | 3460 | 0 |
| 458 | 20230816 | 112500 | 916016285 | 3460 | 3450 | 3460 | 3450 | 133 |
| 459 | 20230816 | 112400 | 915556995 | 3455 | 3445 | 3455 | 3445 | 44 |
| 460 | 20230816 | 112300 | 915404985 | 3445 | 3450 | 3455 | 3445 | 961 |
| 461 | 20230816 | 112200 | 912093120 | 3450 | 3450 | 3450 | 3450 | 33 |
| 462 | 20230816 | 112100 | 911979270 | 3455 | 3445 | 3455 | 3445 | 574 |
| 463 | 20230816 | 112000 | 910000300 | 3450 | 3450 | 3450 | 3450 | 365 |
| 464 | 20230816 | 111900 | 908741050 | 3450 | 3450 | 3460 | 3450 | 2111 |
| 465 | 20230816 | 111800 | 901457920 | 3460 | 3460 | 3460 | 3460 | 0 |
| 466 | 20230816 | 111700 | 901457920 | 3460 | 3455 | 3460 | 3455 | 9 |
| 467 | 20230816 | 111600 | 901426800 | 3455 | 3450 | 3455 | 3450 | 35 |
| 468 | 20230816 | 111500 | 901305880 | 3450 | 3450 | 3450 | 3450 | 46 |
| 469 | 20230816 | 111400 | 901147180 | 3455 | 3460 | 3460 | 3455 | 233 |
| 470 | 20230816 | 111300 | 900341910 | 3455 | 3460 | 3460 | 3455 | 101 |
| 471 | 20230816 | 111200 | 899992710 | 3465 | 3465 | 3465 | 3465 | 1 |
| 472 | 20230816 | 111100 | 899989245 | 3460 | 3460 | 3460 | 3460 | 57 |
| 473 | 20230816 | 111000 | 899792025 | 3455 | 3455 | 3455 | 3455 | 67 |
| 474 | 20230816 | 110900 | 899560540 | 3460 | 3460 | 3460 | 3455 | 27 |
| 475 | 20230816 | 110800 | 899467150 | 3460 | 3455 | 3460 | 3455 | 222 |
| 476 | 20230816 | 110700 | 898700135 | 3450 | 3455 | 3455 | 3450 | 46 |
| 477 | 20230816 | 110600 | 898541210 | 3460 | 3460 | 3460 | 3460 | 14 |
| 478 | 20230816 | 110500 | 898492770 | 3465 | 3460 | 3475 | 3455 | 128 |
| 479 | 20230816 | 110400 | 898049740 | 3485 | 3460 | 3490 | 3460 | 256 |
| 480 | 20230816 | 110300 | 897158870 | 3455 | 3450 | 3455 | 3450 | 134 |
| 481 | 20230816 | 110200 | 896696020 | 3450 | 3455 | 3455 | 3450 | 665 |
| 482 | 20230816 | 110100 | 894400785 | 3455 | 3455 | 3455 | 3455 | 0 |
| 483 | 20230816 | 110000 | 894400785 | 3455 | 3455 | 3455 | 3455 | 49 |
| 484 | 20230816 | 105900 | 894231490 | 3460 | 3455 | 3460 | 3455 | 17 |
| 485 | 20230816 | 105800 | 894172750 | 3455 | 3455 | 3455 | 3455 | 31 |
| 486 | 20230816 | 105700 | 894065645 | 3455 | 3455 | 3455 | 3455 | 402 |
| 487 | 20230816 | 105600 | 892676735 | 3460 | 3460 | 3460 | 3460 | 26 |
| 488 | 20230816 | 105500 | 892586775 | 3450 | 3455 | 3455 | 3450 | 906 |
| 489 | 20230816 | 105400 | 889457780 | 3455 | 3455 | 3455 | 3455 | 129 |
| 490 | 20230816 | 105300 | 889012085 | 3460 | 3460 | 3460 | 3450 | 1129 |
| 491 | 20230816 | 105200 | 885112105 | 3460 | 3460 | 3460 | 3460 | 233 |
| 492 | 20230816 | 105100 | 884305925 | 3450 | 3445 | 3450 | 3445 | 225 |
| 493 | 20230816 | 105000 | 883530055 | 3450 | 3450 | 3450 | 3445 | 1551 |
| 494 | 20230816 | 104900 | 878179965 | 3450 | 3455 | 3455 | 3450 | 96 |
| 495 | 20230816 | 104800 | 877848755 | 3450 | 3465 | 3465 | 3445 | 3089 |
| 496 | 20230816 | 104700 | 867182120 | 3465 | 3455 | 3470 | 3455 | 603 |
| 497 | 20230816 | 104600 | 865095760 | 3460 | 3455 | 3460 | 3455 | 79 |
| 498 | 20230816 | 104500 | 864822800 | 3460 | 3465 | 3475 | 3460 | 1383 |
| 499 | 20230816 | 104400 | 860032105 | 3465 | 3455 | 3465 | 3455 | 686 |
| 500 | 20230816 | 104300 | 857657835 | 3455 | 3450 | 3460 | 3450 | 400 |
| 501 | 20230816 | 104200 | 856275970 | 3450 | 3445 | 3450 | 3445 | 203 |
| 502 | 20230816 | 104100 | 855575730 | 3445 | 3445 | 3445 | 3445 | 23 |
| 503 | 20230816 | 104000 | 855496495 | 3445 | 3445 | 3450 | 3445 | 597 |
| 504 | 20230816 | 103900 | 853438215 | 3450 | 3450 | 3450 | 3440 | 50 |
| 505 | 20230816 | 103800 | 853265955 | 3450 | 3450 | 3450 | 3450 | 10 |
| 506 | 20230816 | 103700 | 853231455 | 3450 | 3440 | 3450 | 3430 | 487 |
| 507 | 20230816 | 103600 | 851558395 | 3460 | 3455 | 3460 | 3455 | 474 |
| 508 | 20230816 | 103500 | 849920720 | 3460 | 3435 | 3460 | 3435 | 510 |
| 509 | 20230816 | 103400 | 848168845 | 3430 | 3435 | 3435 | 3430 | 302 |
| 510 | 20230816 | 103300 | 847132835 | 3435 | 3430 | 3435 | 3430 | 595 |
| 511 | 20230816 | 103200 | 845091945 | 3430 | 3430 | 3430 | 3430 | 28 |
| 512 | 20230816 | 103100 | 844995905 | 3435 | 3435 | 3435 | 3435 | 3 |
| 513 | 20230816 | 103000 | 844985600 | 3430 | 3430 | 3435 | 3430 | 6 |
| 514 | 20230816 | 102900 | 844965015 | 3435 | 3430 | 3435 | 3425 | 246 |
| 515 | 20230816 | 102800 | 844121330 | 3430 | 3430 | 3430 | 3430 | 76 |
| 516 | 20230816 | 102700 | 843860650 | 3435 | 3430 | 3435 | 3430 | 31 |
| 517 | 20230816 | 102600 | 843754315 | 3425 | 3425 | 3425 | 3425 | 337 |
| 518 | 20230816 | 102500 | 842600090 | 3425 | 3425 | 3425 | 3425 | 0 |
| 519 | 20230816 | 102400 | 842600090 | 3425 | 3415 | 3425 | 3415 | 2585 |
| 520 | 20230816 | 102300 | 833768960 | 3420 | 3430 | 3430 | 3420 | 475 |
| 521 | 20230816 | 102200 | 832144145 | 3430 | 3430 | 3430 | 3430 | 200 |
| 522 | 20230816 | 102100 | 831458145 | 3430 | 3425 | 3430 | 3425 | 3001 |
| 523 | 20230816 | 102000 | 821170550 | 3420 | 3420 | 3420 | 3420 | 7 |
| 524 | 20230816 | 101900 | 821146610 | 3425 | 3425 | 3425 | 3425 | 50 |
| 525 | 20230816 | 101800 | 820975360 | 3430 | 3435 | 3435 | 3400 | 13644 |
| 526 | 20230816 | 101700 | 774355750 | 3435 | 3435 | 3440 | 3435 | 148 |
| 527 | 20230816 | 101600 | 773847365 | 3440 | 3435 | 3440 | 3430 | 104 |
| 528 | 20230816 | 101500 | 773490630 | 3435 | 3440 | 3440 | 3435 | 2761 |
| 529 | 20230816 | 101400 | 764004945 | 3440 | 3435 | 3440 | 3435 | 45 |
| 530 | 20230816 | 101300 | 763850355 | 3435 | 3440 | 3445 | 3435 | 534 |
| 531 | 20230816 | 101200 | 762011985 | 3440 | 3415 | 3440 | 3415 | 621 |
| 532 | 20230816 | 101100 | 759879775 | 3425 | 3430 | 3430 | 3415 | 5720 |
| 533 | 20230816 | 101000 | 740277225 | 3435 | 3440 | 3440 | 3435 | 589 |
| 534 | 20230816 | 100900 | 738252785 | 3440 | 3445 | 3445 | 3440 | 157 |
| 535 | 20230816 | 100800 | 737712455 | 3445 | 3445 | 3445 | 3440 | 1307 |
| 536 | 20230816 | 100700 | 733214110 | 3445 | 3460 | 3460 | 3445 | 58 |
| 537 | 20230816 | 100600 | 733014195 | 3460 | 3460 | 3460 | 3460 | 11 |
| 538 | 20230816 | 100500 | 732976135 | 3440 | 3440 | 3440 | 3440 | 110 |
| 539 | 20230816 | 100400 | 732597735 | 3440 | 3440 | 3440 | 3440 | 375 |
| 540 | 20230816 | 100300 | 731307735 | 3440 | 3440 | 3440 | 3440 | 189 |
| 541 | 20230816 | 100200 | 730657575 | 3440 | 3430 | 3440 | 3430 | 1213 |
| 542 | 20230816 | 100100 | 726486915 | 3420 | 3410 | 3420 | 3410 | 2770 |
| 543 | 20230816 | 100000 | 717029715 | 3410 | 3425 | 3430 | 3410 | 4742 |
| 544 | 20230816 | 095900 | 700825140 | 3425 | 3430 | 3430 | 3425 | 768 |
| 545 | 20230816 | 095800 | 698194725 | 3425 | 3415 | 3425 | 3415 | 1335 |
| 546 | 20230816 | 095700 | 693631890 | 3420 | 3435 | 3435 | 3420 | 14564 |
| 547 | 20230816 | 095600 | 643759025 | 3440 | 3450 | 3450 | 3440 | 701 |
| 548 | 20230816 | 095500 | 641347565 | 3450 | 3450 | 3450 | 3450 | 1294 |
| 549 | 20230816 | 095400 | 636883265 | 3450 | 3435 | 3450 | 3435 | 476 |
| 550 | 20230816 | 095300 | 635245825 | 3435 | 3445 | 3450 | 3435 | 889 |
| 551 | 20230816 | 095200 | 632187400 | 3440 | 3440 | 3445 | 3440 | 1005 |
| 552 | 20230816 | 095100 | 628727195 | 3435 | 3435 | 3435 | 3435 | 453 |
| 553 | 20230816 | 095000 | 627171140 | 3435 | 3440 | 3440 | 3435 | 1020 |
| 554 | 20230816 | 094900 | 623662765 | 3425 | 3425 | 3425 | 3425 | 0 |
| 555 | 20230816 | 094800 | 623662765 | 3425 | 3430 | 3435 | 3425 | 1619 |
| 556 | 20230816 | 094700 | 618107685 | 3430 | 3435 | 3435 | 3425 | 91 |
| 557 | 20230816 | 094600 | 617795650 | 3420 | 3420 | 3425 | 3420 | 4467 |
| 558 | 20230816 | 094500 | 602512750 | 3425 | 3430 | 3430 | 3425 | 111 |
| 559 | 20230816 | 094400 | 602132470 | 3420 | 3435 | 3435 | 3420 | 5257 |
| 560 | 20230816 | 094300 | 584122010 | 3440 | 3440 | 3440 | 3440 | 13 |
| 561 | 20230816 | 094200 | 584077290 | 3440 | 3435 | 3440 | 3430 | 1538 |
| 562 | 20230816 | 094100 | 578800745 | 3440 | 3435 | 3440 | 3430 | 902 |
| 563 | 20230816 | 094000 | 575702365 | 3435 | 3445 | 3445 | 3435 | 453 |
| 564 | 20230816 | 093900 | 574143645 | 3450 | 3450 | 3450 | 3440 | 1424 |
| 565 | 20230816 | 093800 | 569239265 | 3455 | 3455 | 3460 | 3450 | 1325 |
| 566 | 20230816 | 093700 | 564666665 | 3450 | 3455 | 3455 | 3450 | 148 |
| 567 | 20230816 | 093600 | 564155330 | 3460 | 3455 | 3460 | 3450 | 1263 |
| 568 | 20230816 | 093500 | 559795290 | 3455 | 3465 | 3465 | 3455 | 324 |
| 569 | 20230816 | 093400 | 558675735 | 3465 | 3455 | 3465 | 3450 | 2255 |
| 570 | 20230816 | 093300 | 550872145 | 3460 | 3470 | 3470 | 3460 | 574 |
| 571 | 20230816 | 093200 | 548886095 | 3460 | 3455 | 3465 | 3455 | 1777 |
| 572 | 20230816 | 093100 | 542736225 | 3460 | 3460 | 3465 | 3455 | 1169 |
| 573 | 20230816 | 093000 | 538690925 | 3470 | 3475 | 3475 | 3455 | 784 |
| 574 | 20230816 | 092900 | 535971010 | 3475 | 3460 | 3475 | 3455 | 446 |
| 575 | 20230816 | 092800 | 534430025 | 3485 | 3450 | 3485 | 3450 | 3442 |
| 576 | 20230816 | 092700 | 522469715 | 3455 | 3455 | 3480 | 3440 | 1110 |
| 577 | 20230816 | 092600 | 518635500 | 3445 | 3460 | 3480 | 3445 | 1583 |
| 578 | 20230816 | 092500 | 513165090 | 3460 | 3480 | 3480 | 3460 | 331 |
| 579 | 20230816 | 092400 | 512016835 | 3465 | 3455 | 3465 | 3455 | 1968 |
| 580 | 20230816 | 092300 | 505204990 | 3445 | 3455 | 3455 | 3445 | 758 |
| 581 | 20230816 | 092200 | 502589100 | 3450 | 3445 | 3450 | 3430 | 1710 |
| 582 | 20230816 | 092100 | 496699770 | 3445 | 3480 | 3480 | 3445 | 3035 |
| 583 | 20230816 | 092000 | 486207010 | 3480 | 3480 | 3490 | 3480 | 1384 |
| 584 | 20230816 | 091900 | 481389285 | 3480 | 3475 | 3480 | 3475 | 3340 |
| 585 | 20230816 | 091800 | 469770180 | 3450 | 3425 | 3450 | 3425 | 1678 |
| 586 | 20230816 | 091700 | 463995025 | 3425 | 3430 | 3430 | 3415 | 743 |
| 587 | 20230816 | 091600 | 461449310 | 3430 | 3400 | 3430 | 3400 | 3375 |
| 588 | 20230816 | 091500 | 449938590 | 3395 | 3370 | 3395 | 3370 | 3034 |
| 589 | 20230816 | 091400 | 439661990 | 3380 | 3420 | 3420 | 3370 | 24133 |
| 590 | 20230816 | 091300 | 357679240 | 3420 | 3410 | 3420 | 3405 | 7526 |
| 591 | 20230816 | 091200 | 331984005 | 3415 | 3415 | 3430 | 3410 | 5022 |
| 592 | 20230816 | 091100 | 314828725 | 3415 | 3415 | 3430 | 3415 | 1651 |
| 593 | 20230816 | 091000 | 309190195 | 3430 | 3440 | 3440 | 3415 | 4580 |
| 594 | 20230816 | 090900 | 293475605 | 3440 | 3435 | 3440 | 3435 | 1218 |
| 595 | 20230816 | 090800 | 289291275 | 3435 | 3400 | 3440 | 3400 | 2698 |
| 596 | 20230816 | 090700 | 280064820 | 3400 | 3415 | 3415 | 3400 | 12304 |
| 597 | 20230816 | 090600 | 238091875 | 3420 | 3460 | 3460 | 3420 | 15208 |
| 598 | 20230816 | 090500 | 185814455 | 3450 | 3465 | 3480 | 3450 | 12782 |
| 599 | 20230816 | 090400 | 141617955 | 3465 | 3470 | 3470 | 3460 | 3791 |
| 600 | 20230816 | 090300 | 128468705 | 3470 | 3475 | 3490 | 3470 | 2412 |
| 601 | 20230816 | 090200 | 120091235 | 3475 | 3475 | 3500 | 3470 | 1617 |
| 602 | 20230816 | 090100 | 114475480 | 3500 | 3500 | 3500 | 3460 | 12011 |
| 603 | 20230816 | 090000 | 72829115 | 3510 | 3545 | 3545 | 3475 | 20691 |