30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 3 | 20230816 | 190400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 4 | 20230816 | 190300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 5 | 20230816 | 190200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 6 | 20230816 | 190100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 7 | 20230816 | 190000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 8 | 20230816 | 185900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 9 | 20230816 | 185800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 10 | 20230816 | 185700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 11 | 20230816 | 185600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 12 | 20230816 | 185500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 13 | 20230816 | 185400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 14 | 20230816 | 185300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 15 | 20230816 | 185200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 16 | 20230816 | 185100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 17 | 20230816 | 185000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 18 | 20230816 | 184900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 19 | 20230816 | 184800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 20 | 20230816 | 184700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 21 | 20230816 | 184600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 22 | 20230816 | 184500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 23 | 20230816 | 184400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 24 | 20230816 | 184300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 25 | 20230816 | 184200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 26 | 20230816 | 184100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 27 | 20230816 | 184000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 28 | 20230816 | 183900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 29 | 20230816 | 183800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 30 | 20230816 | 183700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 31 | 20230816 | 183600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 32 | 20230816 | 183500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 33 | 20230816 | 183400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 34 | 20230816 | 183300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 35 | 20230816 | 183200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 36 | 20230816 | 183100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 37 | 20230816 | 183000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 38 | 20230816 | 182900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 39 | 20230816 | 182800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 40 | 20230816 | 182700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 41 | 20230816 | 182600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 42 | 20230816 | 182500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 43 | 20230816 | 182400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 44 | 20230816 | 182300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 45 | 20230816 | 182200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 46 | 20230816 | 182100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 47 | 20230816 | 182000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 48 | 20230816 | 181900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 49 | 20230816 | 181800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 50 | 20230816 | 181700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 51 | 20230816 | 181600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 52 | 20230816 | 181500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 53 | 20230816 | 181400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 54 | 20230816 | 181300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 55 | 20230816 | 181200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 56 | 20230816 | 181100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 57 | 20230816 | 181000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 58 | 20230816 | 180900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 59 | 20230816 | 180800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 60 | 20230816 | 180700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 61 | 20230816 | 180600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 62 | 20230816 | 180500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 63 | 20230816 | 180400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 64 | 20230816 | 180300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 65 | 20230816 | 180200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 66 | 20230816 | 180100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 67 | 20230816 | 180000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 68 | 20230816 | 175900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 69 | 20230816 | 175800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 70 | 20230816 | 175700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 71 | 20230816 | 175600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 72 | 20230816 | 175500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 73 | 20230816 | 175400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 74 | 20230816 | 175300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 75 | 20230816 | 175200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 76 | 20230816 | 175100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 77 | 20230816 | 175000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 78 | 20230816 | 174900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 79 | 20230816 | 174800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 80 | 20230816 | 174700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 81 | 20230816 | 174600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 82 | 20230816 | 174500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 83 | 20230816 | 174400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 84 | 20230816 | 174300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 85 | 20230816 | 174200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 86 | 20230816 | 174100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 87 | 20230816 | 174000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 88 | 20230816 | 173900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 89 | 20230816 | 173800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 90 | 20230816 | 173700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 91 | 20230816 | 173600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 92 | 20230816 | 173500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 93 | 20230816 | 173400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 94 | 20230816 | 173300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 95 | 20230816 | 173200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 96 | 20230816 | 173100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 97 | 20230816 | 173000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 98 | 20230816 | 172900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 99 | 20230816 | 172800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 100 | 20230816 | 172700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 101 | 20230816 | 172600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 102 | 20230816 | 172500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 103 | 20230816 | 172400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 104 | 20230816 | 172300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 105 | 20230816 | 172200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 106 | 20230816 | 172100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 107 | 20230816 | 172000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 108 | 20230816 | 171900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 109 | 20230816 | 171800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 110 | 20230816 | 171700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 111 | 20230816 | 171600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 112 | 20230816 | 171500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 113 | 20230816 | 171400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 114 | 20230816 | 171300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 115 | 20230816 | 171200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 116 | 20230816 | 171100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 117 | 20230816 | 171000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 118 | 20230816 | 170900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 119 | 20230816 | 170800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 120 | 20230816 | 170700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 121 | 20230816 | 170600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 122 | 20230816 | 170500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 123 | 20230816 | 170400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 124 | 20230816 | 170300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 125 | 20230816 | 170200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 126 | 20230816 | 170100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 127 | 20230816 | 170000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 128 | 20230816 | 165900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 129 | 20230816 | 165800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 130 | 20230816 | 165700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 131 | 20230816 | 165600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 132 | 20230816 | 165500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 133 | 20230816 | 165400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 134 | 20230816 | 165300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 135 | 20230816 | 165200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 136 | 20230816 | 165100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 137 | 20230816 | 165000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 138 | 20230816 | 164900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 139 | 20230816 | 164800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 140 | 20230816 | 164700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 141 | 20230816 | 164600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 142 | 20230816 | 164500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 143 | 20230816 | 164400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 144 | 20230816 | 164300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 145 | 20230816 | 164200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 146 | 20230816 | 164100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 147 | 20230816 | 164000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 148 | 20230816 | 163900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 149 | 20230816 | 163800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 150 | 20230816 | 163700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 151 | 20230816 | 163600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 152 | 20230816 | 163500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 153 | 20230816 | 163400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 154 | 20230816 | 163300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 155 | 20230816 | 163200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 156 | 20230816 | 163100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 157 | 20230816 | 163000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 158 | 20230816 | 162900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 159 | 20230816 | 162800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 160 | 20230816 | 162700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 161 | 20230816 | 162600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 162 | 20230816 | 162500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 163 | 20230816 | 162400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 164 | 20230816 | 162300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 165 | 20230816 | 162200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 166 | 20230816 | 162100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 167 | 20230816 | 162000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 168 | 20230816 | 161900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 169 | 20230816 | 161800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 170 | 20230816 | 161700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 171 | 20230816 | 161600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 172 | 20230816 | 161500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 173 | 20230816 | 161400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 174 | 20230816 | 161300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 175 | 20230816 | 161200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 176 | 20230816 | 161100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 177 | 20230816 | 161000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 178 | 20230816 | 160900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 179 | 20230816 | 160800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 180 | 20230816 | 160700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 181 | 20230816 | 160600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 182 | 20230816 | 160500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 183 | 20230816 | 160400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 184 | 20230816 | 160300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 185 | 20230816 | 160200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 186 | 20230816 | 160100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 187 | 20230816 | 160000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 188 | 20230816 | 155900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 189 | 20230816 | 155800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 190 | 20230816 | 155700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 191 | 20230816 | 155600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 192 | 20230816 | 155500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 193 | 20230816 | 155400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 194 | 20230816 | 155300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 195 | 20230816 | 155200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 196 | 20230816 | 155100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 197 | 20230816 | 155000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 198 | 20230816 | 154900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 199 | 20230816 | 154800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 200 | 20230816 | 154700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 201 | 20230816 | 154600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 202 | 20230816 | 154500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 203 | 20230816 | 154400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 204 | 20230816 | 154300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 205 | 20230816 | 154200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 206 | 20230816 | 154100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 207 | 20230816 | 154000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 208 | 20230816 | 153900 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 209 | 20230816 | 153800 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 210 | 20230816 | 153700 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 211 | 20230816 | 153600 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 212 | 20230816 | 153500 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 213 | 20230816 | 153400 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 214 | 20230816 | 153300 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 215 | 20230816 | 153200 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 216 | 20230816 | 153100 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 217 | 20230816 | 153000 | 2060018390 | 2940 | 2940 | 2940 | 2940 | 12251 |
| 218 | 20230816 | 152900 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 219 | 20230816 | 152800 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 220 | 20230816 | 152700 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 221 | 20230816 | 152600 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 222 | 20230816 | 152500 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 223 | 20230816 | 152400 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 224 | 20230816 | 152300 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 225 | 20230816 | 152200 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 226 | 20230816 | 152100 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 227 | 20230816 | 152000 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 0 |
| 228 | 20230816 | 151900 | 2024000450 | 2970 | 2970 | 2970 | 2970 | 700 |
| 229 | 20230816 | 151800 | 2021921450 | 2970 | 2970 | 2970 | 2970 | 10 |
| 230 | 20230816 | 151700 | 2021891750 | 2980 | 2980 | 2980 | 2980 | 168 |
| 231 | 20230816 | 151600 | 2021391110 | 2980 | 2980 | 2980 | 2970 | 5265 |
| 232 | 20230816 | 151500 | 2005701420 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20230816 | 151400 | 2005701420 | 2980 | 2980 | 2980 | 2980 | 32 |
| 234 | 20230816 | 151300 | 2005606060 | 2985 | 2985 | 2985 | 2985 | 553 |
| 235 | 20230816 | 151200 | 2003955355 | 2970 | 2985 | 2985 | 2970 | 43 |
| 236 | 20230816 | 151100 | 2003827615 | 2970 | 2970 | 2970 | 2970 | 148 |
| 237 | 20230816 | 151000 | 2003388055 | 2970 | 2970 | 2970 | 2970 | 280 |
| 238 | 20230816 | 150900 | 2002556455 | 2985 | 2965 | 2985 | 2965 | 3368 |
| 239 | 20230816 | 150800 | 1992513305 | 2965 | 2965 | 2965 | 2965 | 14 |
| 240 | 20230816 | 150700 | 1992471795 | 2960 | 2965 | 2965 | 2960 | 512 |
| 241 | 20230816 | 150600 | 1990953720 | 2965 | 2965 | 2965 | 2965 | 1349 |
| 242 | 20230816 | 150500 | 1986953935 | 2970 | 2970 | 2970 | 2970 | 41 |
| 243 | 20230816 | 150400 | 1986832165 | 2970 | 2975 | 2980 | 2970 | 917 |
| 244 | 20230816 | 150300 | 1984103040 | 2975 | 2970 | 2975 | 2970 | 560 |
| 245 | 20230816 | 150200 | 1982437065 | 2970 | 2970 | 2970 | 2970 | 0 |
| 246 | 20230816 | 150100 | 1982437065 | 2970 | 2970 | 2970 | 2970 | 1640 |
| 247 | 20230816 | 150000 | 1977566265 | 2965 | 2975 | 2975 | 2965 | 1182 |
| 248 | 20230816 | 145900 | 1974054565 | 2975 | 2970 | 2975 | 2970 | 1853 |
| 249 | 20230816 | 145800 | 1968542390 | 2960 | 2960 | 2960 | 2960 | 0 |
| 250 | 20230816 | 145700 | 1968542390 | 2960 | 2960 | 2960 | 2960 | 46 |
| 251 | 20230816 | 145600 | 1968406230 | 2975 | 2965 | 2975 | 2960 | 647 |
| 252 | 20230816 | 145500 | 1966482435 | 2970 | 2970 | 2970 | 2970 | 0 |
| 253 | 20230816 | 145400 | 1966482435 | 2970 | 2970 | 2970 | 2970 | 0 |
| 254 | 20230816 | 145300 | 1966482435 | 2970 | 2960 | 2970 | 2960 | 218 |
| 255 | 20230816 | 145200 | 1965835580 | 2940 | 2940 | 2940 | 2940 | 1466 |
| 256 | 20230816 | 145100 | 1961525540 | 2940 | 2940 | 2940 | 2940 | 0 |
| 257 | 20230816 | 145000 | 1961525540 | 2940 | 2940 | 2940 | 2940 | 33 |
| 258 | 20230816 | 144900 | 1961428520 | 2975 | 2935 | 2975 | 2925 | 4391 |
| 259 | 20230816 | 144800 | 1948571755 | 2935 | 2940 | 2940 | 2935 | 1210 |
| 260 | 20230816 | 144700 | 1945017640 | 2940 | 2960 | 2960 | 2940 | 7767 |
| 261 | 20230816 | 144600 | 1922136445 | 2960 | 2960 | 2960 | 2960 | 0 |
| 262 | 20230816 | 144500 | 1922136445 | 2960 | 2980 | 2980 | 2960 | 114 |
| 263 | 20230816 | 144400 | 1921798925 | 2955 | 2980 | 2980 | 2955 | 246 |
| 264 | 20230816 | 144300 | 1921066570 | 2965 | 2965 | 2965 | 2965 | 0 |
| 265 | 20230816 | 144200 | 1921066570 | 2965 | 2965 | 2965 | 2965 | 0 |
| 266 | 20230816 | 144100 | 1921066570 | 2965 | 2980 | 2980 | 2965 | 98 |
| 267 | 20230816 | 144000 | 1920775985 | 2985 | 2985 | 2985 | 2985 | 0 |
| 268 | 20230816 | 143900 | 1920775985 | 2985 | 2965 | 2985 | 2965 | 921 |
| 269 | 20230816 | 143800 | 1918031640 | 2985 | 2985 | 2985 | 2985 | 1 |
| 270 | 20230816 | 143700 | 1918028655 | 2985 | 2985 | 2985 | 2985 | 10 |
| 271 | 20230816 | 143600 | 1917998805 | 2985 | 2985 | 2985 | 2985 | 0 |
| 272 | 20230816 | 143500 | 1917998805 | 2985 | 2985 | 2985 | 2985 | 218 |
| 273 | 20230816 | 143400 | 1917348075 | 2960 | 2960 | 2960 | 2960 | 40 |
| 274 | 20230816 | 143300 | 1917229675 | 2960 | 2960 | 2960 | 2960 | 47 |
| 275 | 20230816 | 143200 | 1917090555 | 2960 | 2960 | 2960 | 2960 | 0 |
| 276 | 20230816 | 143100 | 1917090555 | 2960 | 2985 | 2985 | 2960 | 554 |
| 277 | 20230816 | 143000 | 1915436890 | 2950 | 2950 | 2950 | 2950 | 0 |
| 278 | 20230816 | 142900 | 1915436890 | 2950 | 2950 | 2985 | 2950 | 273 |
| 279 | 20230816 | 142800 | 1914623235 | 2980 | 2980 | 2980 | 2980 | 517 |
| 280 | 20230816 | 142700 | 1913082575 | 2980 | 2980 | 2980 | 2980 | 0 |
| 281 | 20230816 | 142600 | 1913082575 | 2980 | 2980 | 2980 | 2980 | 0 |
| 282 | 20230816 | 142500 | 1913082575 | 2980 | 2950 | 2980 | 2950 | 223 |
| 283 | 20230816 | 142400 | 1912418260 | 2970 | 2970 | 2970 | 2970 | 0 |
| 284 | 20230816 | 142300 | 1912418260 | 2970 | 2960 | 2970 | 2960 | 553 |
| 285 | 20230816 | 142200 | 1910777730 | 2960 | 2960 | 2960 | 2960 | 2 |
| 286 | 20230816 | 142100 | 1910771810 | 2950 | 2950 | 2950 | 2950 | 500 |
| 287 | 20230816 | 142000 | 1909296810 | 2945 | 2950 | 2950 | 2945 | 355 |
| 288 | 20230816 | 141900 | 1908250015 | 2960 | 2960 | 2960 | 2960 | 1860 |
| 289 | 20230816 | 141800 | 1902744415 | 2950 | 2945 | 2950 | 2945 | 11 |
| 290 | 20230816 | 141700 | 1902712015 | 2940 | 2940 | 2945 | 2940 | 515 |
| 291 | 20230816 | 141600 | 1901197665 | 2940 | 2955 | 2960 | 2940 | 2169 |
| 292 | 20230816 | 141500 | 1894810985 | 2960 | 2955 | 2960 | 2955 | 1163 |
| 293 | 20230816 | 141400 | 1891369255 | 2955 | 2950 | 2955 | 2950 | 356 |
| 294 | 20230816 | 141300 | 1890318440 | 2955 | 2950 | 2955 | 2950 | 197 |
| 295 | 20230816 | 141200 | 1889737005 | 2955 | 2955 | 2955 | 2955 | 3 |
| 296 | 20230816 | 141100 | 1889728140 | 2955 | 2955 | 2955 | 2955 | 189 |
| 297 | 20230816 | 141000 | 1889169645 | 2955 | 2960 | 2960 | 2955 | 157 |
| 298 | 20230816 | 140900 | 1888705680 | 2960 | 2960 | 2960 | 2960 | 676 |
| 299 | 20230816 | 140800 | 1886704720 | 2940 | 2955 | 2955 | 2940 | 1000 |
| 300 | 20230816 | 140700 | 1883757815 | 2960 | 2950 | 2960 | 2950 | 574 |
| 301 | 20230816 | 140600 | 1882061935 | 2970 | 2960 | 2970 | 2960 | 626 |
| 302 | 20230816 | 140500 | 1880205875 | 2950 | 2950 | 2950 | 2950 | 0 |
| 303 | 20230816 | 140400 | 1880205875 | 2950 | 2950 | 2960 | 2950 | 101 |
| 304 | 20230816 | 140300 | 1879907855 | 2955 | 2960 | 2960 | 2950 | 292 |
| 305 | 20230816 | 140200 | 1879045930 | 2960 | 2955 | 2960 | 2955 | 971 |
| 306 | 20230816 | 140100 | 1876175870 | 2955 | 2970 | 2970 | 2955 | 1961 |
| 307 | 20230816 | 140000 | 1870368700 | 2970 | 2970 | 2970 | 2960 | 76 |
| 308 | 20230816 | 135900 | 1870143370 | 2960 | 2975 | 2975 | 2960 | 432 |
| 309 | 20230816 | 135800 | 1868858470 | 2975 | 2960 | 2975 | 2960 | 3187 |
| 310 | 20230816 | 135700 | 1859400955 | 2950 | 2945 | 2950 | 2945 | 110 |
| 311 | 20230816 | 135600 | 1859076500 | 2950 | 2950 | 2950 | 2950 | 430 |
| 312 | 20230816 | 135500 | 1857808000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 313 | 20230816 | 135400 | 1857808000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 314 | 20230816 | 135300 | 1857808000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 315 | 20230816 | 135200 | 1857808000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 316 | 20230816 | 135100 | 1857808000 | 2960 | 2960 | 2960 | 2960 | 236 |
| 317 | 20230816 | 135000 | 1857109440 | 2955 | 2955 | 2955 | 2955 | 32 |
| 318 | 20230816 | 134900 | 1857014880 | 2960 | 2940 | 2960 | 2940 | 1026 |
| 319 | 20230816 | 134800 | 1853984885 | 2935 | 2950 | 2950 | 2935 | 4358 |
| 320 | 20230816 | 134700 | 1841167235 | 2960 | 2960 | 2960 | 2960 | 0 |
| 321 | 20230816 | 134600 | 1841167235 | 2960 | 2960 | 2960 | 2960 | 0 |
| 322 | 20230816 | 134500 | 1841167235 | 2960 | 2960 | 2960 | 2960 | 0 |
| 323 | 20230816 | 134400 | 1841167235 | 2960 | 2960 | 2960 | 2960 | 1 |
| 324 | 20230816 | 134300 | 1841164275 | 2945 | 2945 | 2945 | 2945 | 723 |
| 325 | 20230816 | 134200 | 1839035040 | 2945 | 2950 | 2950 | 2945 | 1623 |
| 326 | 20230816 | 134100 | 1834252980 | 2960 | 2960 | 2970 | 2960 | 556 |
| 327 | 20230816 | 134000 | 1832606440 | 2950 | 2955 | 2955 | 2950 | 64 |
| 328 | 20230816 | 133900 | 1832417610 | 2960 | 2955 | 2960 | 2955 | 486 |
| 329 | 20230816 | 133800 | 1830979195 | 2955 | 2955 | 2955 | 2955 | 171 |
| 330 | 20230816 | 133700 | 1830473890 | 2960 | 2955 | 2960 | 2950 | 211 |
| 331 | 20230816 | 133600 | 1829849735 | 2955 | 2960 | 2960 | 2955 | 1041 |
| 332 | 20230816 | 133500 | 1826768875 | 2965 | 2965 | 2965 | 2965 | 0 |
| 333 | 20230816 | 133400 | 1826768875 | 2965 | 2980 | 2980 | 2965 | 726 |
| 334 | 20230816 | 133300 | 1824615790 | 2980 | 2970 | 2980 | 2970 | 553 |
| 335 | 20230816 | 133200 | 1822969890 | 2970 | 2970 | 2970 | 2970 | 70 |
| 336 | 20230816 | 133100 | 1822761990 | 2970 | 2970 | 2970 | 2970 | 201 |
| 337 | 20230816 | 133000 | 1822165020 | 2970 | 2970 | 2970 | 2970 | 235 |
| 338 | 20230816 | 132900 | 1821467070 | 2965 | 2960 | 2965 | 2960 | 75 |
| 339 | 20230816 | 132800 | 1821244705 | 2945 | 2950 | 2950 | 2945 | 2191 |
| 340 | 20230816 | 132700 | 1814782160 | 2960 | 2945 | 2960 | 2945 | 577 |
| 341 | 20230816 | 132600 | 1813075955 | 2945 | 2960 | 2960 | 2945 | 3879 |
| 342 | 20230816 | 132500 | 1801611385 | 2965 | 2970 | 2970 | 2965 | 895 |
| 343 | 20230816 | 132400 | 1798957175 | 2970 | 2970 | 2970 | 2970 | 554 |
| 344 | 20230816 | 132300 | 1797311795 | 2960 | 2980 | 2980 | 2960 | 1704 |
| 345 | 20230816 | 132200 | 1792245365 | 2975 | 2975 | 2975 | 2975 | 319 |
| 346 | 20230816 | 132100 | 1791296340 | 2990 | 2990 | 2990 | 2990 | 0 |
| 347 | 20230816 | 132000 | 1791296340 | 2990 | 2985 | 2990 | 2955 | 7893 |
| 348 | 20230816 | 131900 | 1767820680 | 2985 | 2990 | 2995 | 2985 | 323 |
| 349 | 20230816 | 131800 | 1766853920 | 2985 | 2985 | 2985 | 2985 | 86 |
| 350 | 20230816 | 131700 | 1766597210 | 3000 | 2995 | 3000 | 2995 | 5 |
| 351 | 20230816 | 131600 | 1766582220 | 2995 | 2990 | 2995 | 2990 | 553 |
| 352 | 20230816 | 131500 | 1764926165 | 2985 | 2990 | 2990 | 2985 | 502 |
| 353 | 20230816 | 131400 | 1763425375 | 3000 | 3000 | 3000 | 3000 | 0 |
| 354 | 20230816 | 131300 | 1763425375 | 3000 | 3000 | 3000 | 3000 | 0 |
| 355 | 20230816 | 131200 | 1763425375 | 3000 | 3000 | 3000 | 3000 | 100 |
| 356 | 20230816 | 131100 | 1763125375 | 3000 | 2990 | 3000 | 2990 | 227 |
| 357 | 20230816 | 131000 | 1762444470 | 3005 | 3005 | 3005 | 3005 | 990 |
| 358 | 20230816 | 130900 | 1759469520 | 3005 | 3000 | 3005 | 3000 | 268 |
| 359 | 20230816 | 130800 | 1758664685 | 2985 | 2995 | 3000 | 2985 | 660 |
| 360 | 20230816 | 130700 | 1756686460 | 2995 | 2995 | 2995 | 2995 | 1 |
| 361 | 20230816 | 130600 | 1756683465 | 2980 | 2995 | 2995 | 2980 | 3664 |
| 362 | 20230816 | 130500 | 1745747330 | 2995 | 2995 | 2995 | 2995 | 10 |
| 363 | 20230816 | 130400 | 1745717380 | 3005 | 3005 | 3005 | 3005 | 445 |
| 364 | 20230816 | 130300 | 1744380155 | 3005 | 3005 | 3005 | 3005 | 10 |
| 365 | 20230816 | 130200 | 1744350105 | 3005 | 2995 | 3005 | 2995 | 219 |
| 366 | 20230816 | 130100 | 1743692020 | 2995 | 2995 | 2995 | 2995 | 0 |
| 367 | 20230816 | 130000 | 1743692020 | 2995 | 3000 | 3000 | 2995 | 28 |
| 368 | 20230816 | 125900 | 1743608145 | 3005 | 3000 | 3005 | 3000 | 825 |
| 369 | 20230816 | 125800 | 1741132130 | 2990 | 2990 | 2990 | 2990 | 0 |
| 370 | 20230816 | 125700 | 1741132130 | 2990 | 2990 | 2990 | 2990 | 201 |
| 371 | 20230816 | 125600 | 1740531140 | 2990 | 2990 | 2990 | 2990 | 717 |
| 372 | 20230816 | 125500 | 1738387310 | 2995 | 2995 | 2995 | 2995 | 1 |
| 373 | 20230816 | 125400 | 1738384315 | 2990 | 2995 | 2995 | 2990 | 402 |
| 374 | 20230816 | 125300 | 1737180350 | 3000 | 3000 | 3000 | 3000 | 218 |
| 375 | 20230816 | 125200 | 1736526350 | 3000 | 3000 | 3000 | 3000 | 83 |
| 376 | 20230816 | 125100 | 1736277350 | 3000 | 2990 | 3005 | 2990 | 885 |
| 377 | 20230816 | 125000 | 1733620585 | 2980 | 2980 | 2980 | 2980 | 415 |
| 378 | 20230816 | 124900 | 1732383885 | 2980 | 3005 | 3005 | 2980 | 1331 |
| 379 | 20230816 | 124800 | 1728394075 | 3005 | 3000 | 3005 | 3000 | 3233 |
| 380 | 20230816 | 124700 | 1718683040 | 3000 | 3000 | 3000 | 3000 | 30 |
| 381 | 20230816 | 124600 | 1718593040 | 3000 | 3000 | 3000 | 3000 | 22 |
| 382 | 20230816 | 124500 | 1718527040 | 3000 | 2985 | 3000 | 2985 | 1468 |
| 383 | 20230816 | 124400 | 1714137560 | 3000 | 3000 | 3000 | 3000 | 0 |
| 384 | 20230816 | 124300 | 1714137560 | 3000 | 3000 | 3000 | 3000 | 771 |
| 385 | 20230816 | 124200 | 1711824560 | 3000 | 2985 | 3000 | 2985 | 3 |
| 386 | 20230816 | 124100 | 1711815580 | 3000 | 2990 | 3000 | 2980 | 850 |
| 387 | 20230816 | 124000 | 1709280435 | 3000 | 3000 | 3000 | 3000 | 1 |
| 388 | 20230816 | 123900 | 1709277435 | 3010 | 3005 | 3010 | 3005 | 268 |
| 389 | 20230816 | 123800 | 1708471325 | 3000 | 3000 | 3000 | 3000 | 1929 |
| 390 | 20230816 | 123700 | 1702684325 | 3005 | 3005 | 3005 | 3005 | 1667 |
| 391 | 20230816 | 123600 | 1697674990 | 3010 | 3010 | 3010 | 3010 | 200 |
| 392 | 20230816 | 123500 | 1697072990 | 3015 | 3015 | 3015 | 3015 | 0 |
| 393 | 20230816 | 123400 | 1697072990 | 3015 | 3010 | 3015 | 3005 | 1104 |
| 394 | 20230816 | 123300 | 1693746750 | 3010 | 3015 | 3015 | 3010 | 1258 |
| 395 | 20230816 | 123200 | 1689959670 | 3010 | 3010 | 3010 | 3010 | 1 |
| 396 | 20230816 | 123100 | 1689956660 | 3020 | 3015 | 3020 | 3015 | 2390 |
| 397 | 20230816 | 123000 | 1682749960 | 3015 | 3015 | 3015 | 3015 | 508 |
| 398 | 20230816 | 122900 | 1681218340 | 3010 | 3015 | 3015 | 3010 | 468 |
| 399 | 20230816 | 122800 | 1679808320 | 3015 | 3015 | 3015 | 3015 | 124 |
| 400 | 20230816 | 122700 | 1679434460 | 3015 | 3020 | 3020 | 3015 | 3396 |
| 401 | 20230816 | 122600 | 1669182080 | 3015 | 3015 | 3015 | 3015 | 1009 |
| 402 | 20230816 | 122500 | 1666139945 | 3015 | 3015 | 3015 | 3010 | 1037 |
| 403 | 20230816 | 122400 | 1663013395 | 3015 | 3015 | 3015 | 3015 | 0 |
| 404 | 20230816 | 122300 | 1663013395 | 3015 | 3015 | 3015 | 3015 | 838 |
| 405 | 20230816 | 122200 | 1660486825 | 3010 | 3010 | 3010 | 3010 | 1444 |
| 406 | 20230816 | 122100 | 1656140385 | 3005 | 3005 | 3005 | 3005 | 11 |
| 407 | 20230816 | 122000 | 1656107330 | 3010 | 3010 | 3010 | 3010 | 0 |
| 408 | 20230816 | 121900 | 1656107330 | 3010 | 3010 | 3010 | 3005 | 368 |
| 409 | 20230816 | 121800 | 1654999665 | 3010 | 3010 | 3010 | 3010 | 553 |
| 410 | 20230816 | 121700 | 1653335135 | 3010 | 3010 | 3010 | 3010 | 10 |
| 411 | 20230816 | 121600 | 1653305035 | 2985 | 3010 | 3010 | 2985 | 234 |
| 412 | 20230816 | 121500 | 1652606445 | 3010 | 3005 | 3010 | 3005 | 218 |
| 413 | 20230816 | 121400 | 1651950595 | 3010 | 3005 | 3010 | 2985 | 2038 |
| 414 | 20230816 | 121300 | 1645835245 | 3005 | 3000 | 3005 | 3000 | 99 |
| 415 | 20230816 | 121200 | 1645537915 | 3005 | 3005 | 3005 | 2985 | 93 |
| 416 | 20230816 | 121100 | 1645259450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 417 | 20230816 | 121000 | 1645259450 | 2985 | 3000 | 3000 | 2985 | 6340 |
| 418 | 20230816 | 120900 | 1626311930 | 3010 | 3005 | 3010 | 3005 | 868 |
| 419 | 20230816 | 120800 | 1623702640 | 3005 | 3005 | 3005 | 3005 | 0 |
| 420 | 20230816 | 120700 | 1623702640 | 3005 | 3005 | 3005 | 3005 | 700 |
| 421 | 20230816 | 120600 | 1621599140 | 3005 | 3000 | 3005 | 3000 | 2535 |
| 422 | 20230816 | 120500 | 1613993050 | 2990 | 3000 | 3000 | 2990 | 2228 |
| 423 | 20230816 | 120400 | 1607330030 | 3005 | 3005 | 3005 | 3005 | 0 |
| 424 | 20230816 | 120300 | 1607330030 | 3005 | 3000 | 3005 | 3000 | 220 |
| 425 | 20230816 | 120200 | 1606670020 | 3000 | 3000 | 3010 | 3000 | 1605 |
| 426 | 20230816 | 120100 | 1601848950 | 3000 | 2980 | 3000 | 2980 | 757 |
| 427 | 20230816 | 120000 | 1599589310 | 2985 | 2985 | 2985 | 2985 | 0 |
| 428 | 20230816 | 115900 | 1599589310 | 2985 | 2975 | 2985 | 2975 | 224 |
| 429 | 20230816 | 115800 | 1598921845 | 2970 | 2970 | 2970 | 2965 | 201 |
| 430 | 20230816 | 115700 | 1598324880 | 2965 | 2975 | 2975 | 2965 | 105 |
| 431 | 20230816 | 115600 | 1598013505 | 2975 | 2965 | 2975 | 2965 | 710 |
| 432 | 20230816 | 115500 | 1595907515 | 2965 | 2965 | 2965 | 2965 | 477 |
| 433 | 20230816 | 115400 | 1594493210 | 2960 | 2965 | 2965 | 2960 | 1369 |
| 434 | 20230816 | 115300 | 1590435390 | 2965 | 2965 | 2980 | 2965 | 560 |
| 435 | 20230816 | 115200 | 1588771695 | 2970 | 2970 | 2970 | 2970 | 2553 |
| 436 | 20230816 | 115100 | 1581189285 | 2975 | 2960 | 2975 | 2960 | 2402 |
| 437 | 20230816 | 115000 | 1574051095 | 2960 | 2985 | 2985 | 2960 | 2596 |
| 438 | 20230816 | 114900 | 1566328910 | 2985 | 2975 | 2985 | 2975 | 2019 |
| 439 | 20230816 | 114800 | 1560320095 | 2985 | 2975 | 2985 | 2975 | 765 |
| 440 | 20230816 | 114700 | 1558041870 | 2970 | 2975 | 2975 | 2970 | 752 |
| 441 | 20230816 | 114600 | 1555804915 | 2975 | 2965 | 2975 | 2955 | 3762 |
| 442 | 20230816 | 114500 | 1544665080 | 2965 | 2995 | 2995 | 2965 | 11714 |
| 443 | 20230816 | 114400 | 1509788015 | 2995 | 3000 | 3000 | 2990 | 3682 |
| 444 | 20230816 | 114300 | 1498755735 | 3000 | 3000 | 3000 | 3000 | 0 |
| 445 | 20230816 | 114200 | 1498755735 | 3000 | 3000 | 3005 | 3000 | 2024 |
| 446 | 20230816 | 114100 | 1492683535 | 3005 | 3015 | 3015 | 3005 | 2831 |
| 447 | 20230816 | 114000 | 1484170395 | 3015 | 3010 | 3015 | 3010 | 1389 |
| 448 | 20230816 | 113900 | 1479985345 | 3010 | 3010 | 3010 | 3010 | 123 |
| 449 | 20230816 | 113800 | 1479615115 | 3005 | 2980 | 3010 | 2980 | 2017 |
| 450 | 20230816 | 113700 | 1473579795 | 2980 | 2975 | 2980 | 2970 | 3519 |
| 451 | 20230816 | 113600 | 1463125650 | 2970 | 3000 | 3000 | 2970 | 7414 |
| 452 | 20230816 | 113500 | 1440960000 | 3000 | 3000 | 3000 | 3000 | 901 |
| 453 | 20230816 | 113400 | 1438257000 | 2985 | 2980 | 3000 | 2980 | 221 |
| 454 | 20230816 | 113300 | 1437596010 | 2975 | 2995 | 2995 | 2965 | 6886 |
| 455 | 20230816 | 113200 | 1417112605 | 2980 | 3005 | 3005 | 2975 | 3101 |
| 456 | 20230816 | 113100 | 1407856090 | 2990 | 3000 | 3000 | 2985 | 7726 |
| 457 | 20230816 | 113000 | 1384769640 | 2995 | 3015 | 3015 | 2995 | 9166 |
| 458 | 20230816 | 112900 | 1357237820 | 3025 | 3025 | 3025 | 3025 | 320 |
| 459 | 20230816 | 112800 | 1356269820 | 3025 | 3035 | 3035 | 3015 | 3181 |
| 460 | 20230816 | 112700 | 1346663425 | 3035 | 3020 | 3035 | 3020 | 434 |
| 461 | 20230816 | 112600 | 1345352685 | 3015 | 3040 | 3040 | 3015 | 3355 |
| 462 | 20230816 | 112500 | 1335217285 | 3045 | 3040 | 3045 | 3030 | 1674 |
| 463 | 20230816 | 112400 | 1330142640 | 3045 | 3045 | 3045 | 3045 | 1 |
| 464 | 20230816 | 112300 | 1330139595 | 3045 | 3040 | 3045 | 3040 | 2254 |
| 465 | 20230816 | 112200 | 1323285570 | 3040 | 3030 | 3040 | 3025 | 877 |
| 466 | 20230816 | 112100 | 1320630420 | 3030 | 3040 | 3040 | 3030 | 166 |
| 467 | 20230816 | 112000 | 1320125790 | 3045 | 3040 | 3045 | 3040 | 252 |
| 468 | 20230816 | 111900 | 1319358455 | 3045 | 3040 | 3045 | 3040 | 696 |
| 469 | 20230816 | 111800 | 1317239840 | 3040 | 3030 | 3040 | 3030 | 1924 |
| 470 | 20230816 | 111700 | 1311407430 | 3040 | 3035 | 3040 | 3035 | 213 |
| 471 | 20230816 | 111600 | 1310760970 | 3035 | 3025 | 3035 | 3025 | 678 |
| 472 | 20230816 | 111500 | 1308706020 | 3040 | 3040 | 3040 | 3040 | 335 |
| 473 | 20230816 | 111400 | 1307687620 | 3025 | 3025 | 3025 | 3025 | 1 |
| 474 | 20230816 | 111300 | 1307684595 | 3040 | 3025 | 3040 | 3025 | 58 |
| 475 | 20230816 | 111200 | 1307508425 | 3020 | 3025 | 3025 | 3015 | 1972 |
| 476 | 20230816 | 111100 | 1301549980 | 3025 | 3045 | 3045 | 3025 | 1092 |
| 477 | 20230816 | 111000 | 1298229770 | 3045 | 3040 | 3045 | 3040 | 2557 |
| 478 | 20230816 | 110900 | 1290451300 | 3040 | 3025 | 3045 | 3015 | 5395 |
| 479 | 20230816 | 110800 | 1274082690 | 3025 | 3025 | 3025 | 3010 | 2404 |
| 480 | 20230816 | 110700 | 1266817230 | 3030 | 3025 | 3035 | 3010 | 2075 |
| 481 | 20230816 | 110600 | 1260563045 | 3020 | 3035 | 3040 | 3020 | 155 |
| 482 | 20230816 | 110500 | 1260093265 | 3020 | 3020 | 3020 | 3020 | 2 |
| 483 | 20230816 | 110400 | 1260087225 | 3020 | 3020 | 3020 | 3015 | 2357 |
| 484 | 20230816 | 110300 | 1252977845 | 3015 | 3040 | 3045 | 3015 | 6530 |
| 485 | 20230816 | 110200 | 1233222495 | 3025 | 3045 | 3045 | 3025 | 2107 |
| 486 | 20230816 | 110100 | 1226839940 | 3040 | 3045 | 3050 | 3040 | 4541 |
| 487 | 20230816 | 110000 | 1213021505 | 3040 | 3035 | 3045 | 3020 | 7417 |
| 488 | 20230816 | 105900 | 1190516695 | 3035 | 3030 | 3045 | 3010 | 7681 |
| 489 | 20230816 | 105800 | 1167346475 | 3030 | 3045 | 3045 | 3015 | 12761 |
| 490 | 20230816 | 105700 | 1128689725 | 3055 | 3050 | 3055 | 3040 | 1771 |
| 491 | 20230816 | 105600 | 1123300890 | 3050 | 3040 | 3050 | 3040 | 1474 |
| 492 | 20230816 | 105500 | 1118805400 | 3035 | 3050 | 3050 | 3030 | 5958 |
| 493 | 20230816 | 105400 | 1100685500 | 3055 | 3055 | 3065 | 3055 | 1618 |
| 494 | 20230816 | 105300 | 1095736675 | 3055 | 3055 | 3070 | 3050 | 1416 |
| 495 | 20230816 | 105200 | 1091397655 | 3045 | 3045 | 3065 | 3040 | 7385 |
| 496 | 20230816 | 105100 | 1068908255 | 3045 | 3065 | 3085 | 3045 | 4786 |
| 497 | 20230816 | 105000 | 1054219595 | 3075 | 3095 | 3100 | 3065 | 16700 |
| 498 | 20230816 | 104900 | 1002697715 | 3095 | 3040 | 3095 | 3035 | 23248 |
| 499 | 20230816 | 104800 | 931477220 | 3040 | 3030 | 3040 | 3025 | 2375 |
| 500 | 20230816 | 104700 | 924275540 | 3030 | 3025 | 3030 | 3015 | 3181 |
| 501 | 20230816 | 104600 | 914643935 | 3015 | 3005 | 3025 | 2990 | 4503 |
| 502 | 20230816 | 104500 | 901074860 | 3020 | 3010 | 3025 | 2990 | 9657 |
| 503 | 20230816 | 104400 | 872019005 | 3015 | 3025 | 3025 | 3010 | 4275 |
| 504 | 20230816 | 104300 | 859129885 | 3015 | 3045 | 3050 | 3010 | 5696 |
| 505 | 20230816 | 104200 | 841907720 | 3040 | 3025 | 3060 | 3010 | 26082 |
| 506 | 20230816 | 104100 | 762584615 | 3030 | 2985 | 3080 | 2980 | 38175 |
| 507 | 20230816 | 104000 | 646737925 | 2990 | 2970 | 3000 | 2965 | 11885 |
| 508 | 20230816 | 103900 | 611210365 | 2960 | 2970 | 2980 | 2960 | 5066 |
| 509 | 20230816 | 103800 | 596189275 | 2970 | 2975 | 2980 | 2970 | 5581 |
| 510 | 20230816 | 103700 | 579577415 | 2965 | 2970 | 2975 | 2965 | 2900 |
| 511 | 20230816 | 103600 | 570963700 | 2965 | 2955 | 2965 | 2955 | 4626 |
| 512 | 20230816 | 103500 | 557258220 | 2955 | 2955 | 2955 | 2950 | 609 |
| 513 | 20230816 | 103400 | 555459525 | 2955 | 2960 | 2960 | 2955 | 1805 |
| 514 | 20230816 | 103300 | 550119985 | 2960 | 2950 | 2960 | 2950 | 8591 |
| 515 | 20230816 | 103200 | 524735750 | 2945 | 2940 | 2950 | 2940 | 3235 |
| 516 | 20230816 | 103100 | 515205995 | 2940 | 2940 | 2940 | 2940 | 399 |
| 517 | 20230816 | 103000 | 514032935 | 2940 | 2940 | 2940 | 2935 | 663 |
| 518 | 20230816 | 102900 | 512087005 | 2945 | 2945 | 2950 | 2945 | 4069 |
| 519 | 20230816 | 102800 | 500091240 | 2945 | 2935 | 2945 | 2930 | 947 |
| 520 | 20230816 | 102700 | 497304640 | 2940 | 2950 | 2950 | 2940 | 1309 |
| 521 | 20230816 | 102600 | 493445135 | 2950 | 2930 | 2960 | 2930 | 13838 |
| 522 | 20230816 | 102500 | 452789740 | 2925 | 2920 | 2925 | 2920 | 1983 |
| 523 | 20230816 | 102400 | 446991990 | 2920 | 2915 | 2920 | 2915 | 1642 |
| 524 | 20230816 | 102300 | 442197440 | 2920 | 2915 | 2920 | 2900 | 828 |
| 525 | 20230816 | 102200 | 439783445 | 2920 | 2920 | 2920 | 2920 | 1558 |
| 526 | 20230816 | 102100 | 435234085 | 2920 | 2915 | 2920 | 2915 | 1820 |
| 527 | 20230816 | 102000 | 429928600 | 2915 | 2910 | 2915 | 2910 | 515 |
| 528 | 20230816 | 101900 | 428428320 | 2915 | 2915 | 2915 | 2915 | 0 |
| 529 | 20230816 | 101800 | 428428320 | 2915 | 2905 | 2915 | 2900 | 3268 |
| 530 | 20230816 | 101700 | 418942100 | 2900 | 2915 | 2915 | 2900 | 188 |
| 531 | 20230816 | 101600 | 418396090 | 2915 | 2915 | 2915 | 2915 | 78 |
| 532 | 20230816 | 101500 | 418168720 | 2915 | 2915 | 2915 | 2915 | 218 |
| 533 | 20230816 | 101400 | 417533250 | 2915 | 2915 | 2920 | 2915 | 535 |
| 534 | 20230816 | 101300 | 415972000 | 2915 | 2915 | 2915 | 2915 | 195 |
| 535 | 20230816 | 101200 | 415403575 | 2900 | 2900 | 2900 | 2900 | 460 |
| 536 | 20230816 | 101100 | 414069575 | 2900 | 2900 | 2915 | 2900 | 1777 |
| 537 | 20230816 | 101000 | 408909300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 538 | 20230816 | 100900 | 408909300 | 2900 | 2920 | 2920 | 2900 | 123 |
| 539 | 20230816 | 100800 | 408552560 | 2920 | 2905 | 2920 | 2900 | 2657 |
| 540 | 20230816 | 100700 | 400823460 | 2900 | 2900 | 2900 | 2900 | 168 |
| 541 | 20230816 | 100600 | 400336260 | 2900 | 2905 | 2905 | 2900 | 1628 |
| 542 | 20230816 | 100500 | 395608580 | 2910 | 2910 | 2910 | 2910 | 218 |
| 543 | 20230816 | 100400 | 394974200 | 2905 | 2900 | 2905 | 2900 | 1100 |
| 544 | 20230816 | 100300 | 391783700 | 2900 | 2905 | 2905 | 2900 | 400 |
| 545 | 20230816 | 100200 | 390622090 | 2910 | 2910 | 2910 | 2910 | 513 |
| 546 | 20230816 | 100100 | 389129260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 547 | 20230816 | 100000 | 389129260 | 2895 | 2905 | 2910 | 2895 | 108 |
| 548 | 20230816 | 095900 | 388815485 | 2910 | 2910 | 2910 | 2910 | 5 |
| 549 | 20230816 | 095800 | 388800935 | 2910 | 2910 | 2910 | 2910 | 0 |
| 550 | 20230816 | 095700 | 388800935 | 2910 | 2915 | 2915 | 2910 | 819 |
| 551 | 20230816 | 095600 | 386413965 | 2910 | 2915 | 2920 | 2910 | 933 |
| 552 | 20230816 | 095500 | 383693025 | 2910 | 2910 | 2910 | 2910 | 405 |
| 553 | 20230816 | 095400 | 382514475 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 554 | 20230816 | 095300 | 379604475 | 2910 | 2910 | 2910 | 2910 | 52 |
| 555 | 20230816 | 095200 | 379453155 | 2915 | 2915 | 2915 | 2915 | 934 |
| 556 | 20230816 | 095100 | 376730545 | 2915 | 2910 | 2915 | 2910 | 538 |
| 557 | 20230816 | 095000 | 375163740 | 2910 | 2905 | 2910 | 2900 | 991 |
| 558 | 20230816 | 094900 | 372281430 | 2885 | 2885 | 2885 | 2885 | 0 |
| 559 | 20230816 | 094800 | 372281430 | 2885 | 2885 | 2885 | 2885 | 688 |
| 560 | 20230816 | 094700 | 370296550 | 2885 | 2900 | 2905 | 2885 | 1006 |
| 561 | 20230816 | 094600 | 367378665 | 2900 | 2900 | 2900 | 2900 | 530 |
| 562 | 20230816 | 094500 | 365841665 | 2895 | 2895 | 2895 | 2895 | 0 |
| 563 | 20230816 | 094400 | 365841665 | 2895 | 2890 | 2895 | 2890 | 513 |
| 564 | 20230816 | 094300 | 364358080 | 2875 | 2880 | 2880 | 2875 | 35 |
| 565 | 20230816 | 094200 | 364257450 | 2875 | 2875 | 2875 | 2870 | 300 |
| 566 | 20230816 | 094100 | 363395855 | 2870 | 2870 | 2870 | 2870 | 283 |
| 567 | 20230816 | 094000 | 362583645 | 2895 | 2895 | 2895 | 2895 | 40 |
| 568 | 20230816 | 093900 | 362467845 | 2870 | 2870 | 2870 | 2870 | 43 |
| 569 | 20230816 | 093800 | 362344435 | 2895 | 2885 | 2900 | 2870 | 885 |
| 570 | 20230816 | 093700 | 359787850 | 2870 | 2880 | 2885 | 2870 | 32 |
| 571 | 20230816 | 093600 | 359695725 | 2885 | 2885 | 2885 | 2870 | 424 |
| 572 | 20230816 | 093500 | 358476965 | 2885 | 2890 | 2890 | 2885 | 11 |
| 573 | 20230816 | 093400 | 358445225 | 2895 | 2900 | 2900 | 2890 | 508 |
| 574 | 20230816 | 093300 | 356972090 | 2895 | 2895 | 2895 | 2895 | 1 |
| 575 | 20230816 | 093200 | 356969195 | 2900 | 2895 | 2900 | 2895 | 952 |
| 576 | 20230816 | 093100 | 354208875 | 2895 | 2880 | 2895 | 2880 | 554 |
| 577 | 20230816 | 093000 | 352607565 | 2880 | 2880 | 2880 | 2880 | 212 |
| 578 | 20230816 | 092900 | 351997005 | 2895 | 2895 | 2895 | 2895 | 33 |
| 579 | 20230816 | 092800 | 351901470 | 2895 | 2895 | 2895 | 2895 | 388 |
| 580 | 20230816 | 092700 | 350778210 | 2900 | 2900 | 2900 | 2900 | 18 |
| 581 | 20230816 | 092600 | 350726010 | 2900 | 2900 | 2900 | 2900 | 13 |
| 582 | 20230816 | 092500 | 350688310 | 2900 | 2890 | 2900 | 2890 | 478 |
| 583 | 20230816 | 092400 | 349305040 | 2890 | 2900 | 2900 | 2890 | 2394 |
| 584 | 20230816 | 092300 | 342384580 | 2895 | 2900 | 2900 | 2895 | 1758 |
| 585 | 20230816 | 092200 | 337287355 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 586 | 20230816 | 092100 | 334392355 | 2915 | 2900 | 2915 | 2900 | 1589 |
| 587 | 20230816 | 092000 | 329777220 | 2895 | 2890 | 2895 | 2890 | 1511 |
| 588 | 20230816 | 091900 | 325409805 | 2890 | 2870 | 2890 | 2870 | 1078 |
| 589 | 20230816 | 091800 | 322311585 | 2870 | 2880 | 2890 | 2870 | 498 |
| 590 | 20230816 | 091700 | 320873885 | 2870 | 2875 | 2875 | 2870 | 941 |
| 591 | 20230816 | 091600 | 318172970 | 2880 | 2895 | 2895 | 2875 | 1019 |
| 592 | 20230816 | 091500 | 315237510 | 2900 | 2890 | 2900 | 2890 | 141 |
| 593 | 20230816 | 091400 | 314829610 | 2890 | 2890 | 2890 | 2890 | 197 |
| 594 | 20230816 | 091300 | 314260280 | 2865 | 2870 | 2870 | 2865 | 642 |
| 595 | 20230816 | 091200 | 312420485 | 2900 | 2890 | 2905 | 2865 | 6168 |
| 596 | 20230816 | 091100 | 294691285 | 2890 | 2870 | 2890 | 2860 | 3611 |
| 597 | 20230816 | 091000 | 284345865 | 2865 | 2875 | 2895 | 2865 | 3835 |
| 598 | 20230816 | 090900 | 273328065 | 2875 | 2885 | 2900 | 2875 | 3257 |
| 599 | 20230816 | 090800 | 263959985 | 2885 | 2885 | 2885 | 2885 | 206 |
| 600 | 20230816 | 090700 | 263365675 | 2885 | 2885 | 2900 | 2885 | 2213 |
| 601 | 20230816 | 090600 | 256950700 | 2905 | 2895 | 2910 | 2880 | 1595 |
| 602 | 20230816 | 090500 | 252316825 | 2900 | 2900 | 2900 | 2860 | 23619 |
| 603 | 20230816 | 090400 | 184397025 | 2885 | 2895 | 2905 | 2885 | 2656 |
| 604 | 20230816 | 090300 | 176715915 | 2910 | 2925 | 2925 | 2885 | 6109 |
| 605 | 20230816 | 090200 | 159033585 | 2900 | 2935 | 2935 | 2900 | 10807 |
| 606 | 20230816 | 090100 | 127521805 | 2935 | 2940 | 2945 | 2915 | 2553 |
| 607 | 20230816 | 090000 | 120042650 | 2940 | 2945 | 2970 | 2920 | 40841 |