30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 3 | 20230816 | 192200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20230816 | 192100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20230816 | 192000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20230816 | 191900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20230816 | 191800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20230816 | 191700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20230816 | 191600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20230816 | 191500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20230816 | 191400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20230816 | 191300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20230816 | 191200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20230816 | 191100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20230816 | 191000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20230816 | 190900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20230816 | 190800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20230816 | 190700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20230816 | 190600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20230816 | 190500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20230816 | 190400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20230816 | 190300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20230816 | 190200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20230816 | 190100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20230816 | 190000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20230816 | 185900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20230816 | 185800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20230816 | 185700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20230816 | 185600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20230816 | 185500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20230816 | 185400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20230816 | 185300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 33 | 20230816 | 185200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20230816 | 185100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20230816 | 185000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20230816 | 184900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20230816 | 184800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20230816 | 184700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20230816 | 184600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20230816 | 184500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20230816 | 184400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20230816 | 184300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20230816 | 184200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20230816 | 184100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20230816 | 184000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20230816 | 183900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20230816 | 183800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20230816 | 183700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20230816 | 183600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20230816 | 183500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20230816 | 183400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20230816 | 183300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20230816 | 183200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20230816 | 183100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20230816 | 183000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20230816 | 182900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20230816 | 182800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20230816 | 182700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20230816 | 182600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20230816 | 182500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20230816 | 182400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20230816 | 182300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 63 | 20230816 | 182200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20230816 | 182100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20230816 | 182000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20230816 | 181900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20230816 | 181800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20230816 | 181700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20230816 | 181600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20230816 | 181500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20230816 | 181400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20230816 | 181300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20230816 | 181200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20230816 | 181100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20230816 | 181000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20230816 | 180900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20230816 | 180800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20230816 | 180700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20230816 | 180600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20230816 | 180500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20230816 | 180400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20230816 | 180300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20230816 | 180200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20230816 | 180100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20230816 | 180000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20230816 | 175900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20230816 | 175800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20230816 | 175700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20230816 | 175600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20230816 | 175500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20230816 | 175400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20230816 | 175300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 93 | 20230816 | 175200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20230816 | 175100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20230816 | 175000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20230816 | 174900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20230816 | 174800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20230816 | 174700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20230816 | 174600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20230816 | 174500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20230816 | 174400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20230816 | 174300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20230816 | 174200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20230816 | 174100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20230816 | 174000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20230816 | 173900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20230816 | 173800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20230816 | 173700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20230816 | 173600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20230816 | 173500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20230816 | 173400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20230816 | 173300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20230816 | 173200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20230816 | 173100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20230816 | 173000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20230816 | 172900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20230816 | 172800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20230816 | 172700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20230816 | 172600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20230816 | 172500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20230816 | 172400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20230816 | 172300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 123 | 20230816 | 172200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20230816 | 172100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20230816 | 172000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20230816 | 171900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20230816 | 171800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20230816 | 171700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20230816 | 171600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20230816 | 171500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20230816 | 171400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20230816 | 171300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20230816 | 171200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20230816 | 171100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20230816 | 171000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20230816 | 170900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20230816 | 170800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20230816 | 170700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20230816 | 170600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20230816 | 170500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20230816 | 170400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20230816 | 170300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20230816 | 170200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20230816 | 170100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20230816 | 170000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20230816 | 165900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20230816 | 165800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20230816 | 165700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20230816 | 165600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20230816 | 165500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20230816 | 165400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20230816 | 165300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 153 | 20230816 | 165200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20230816 | 165100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20230816 | 165000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20230816 | 164900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20230816 | 164800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20230816 | 164700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20230816 | 164600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20230816 | 164500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20230816 | 164400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20230816 | 164300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20230816 | 164200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20230816 | 164100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20230816 | 164000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20230816 | 163900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20230816 | 163800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20230816 | 163700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20230816 | 163600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20230816 | 163500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20230816 | 163400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20230816 | 163300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20230816 | 163200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20230816 | 163100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20230816 | 163000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20230816 | 162900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20230816 | 162800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20230816 | 162700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20230816 | 162600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20230816 | 162500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20230816 | 162400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20230816 | 162300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 183 | 20230816 | 162200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20230816 | 162100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20230816 | 162000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20230816 | 161900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20230816 | 161800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20230816 | 161700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20230816 | 161600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20230816 | 161500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20230816 | 161400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20230816 | 161300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20230816 | 161200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20230816 | 161100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20230816 | 161000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20230816 | 160900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20230816 | 160800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20230816 | 160700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20230816 | 160600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20230816 | 160500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20230816 | 160400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20230816 | 160300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20230816 | 160200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20230816 | 160100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20230816 | 160000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20230816 | 155900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20230816 | 155800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20230816 | 155700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20230816 | 155600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20230816 | 155500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20230816 | 155400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20230816 | 155300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 213 | 20230816 | 155200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20230816 | 155100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20230816 | 155000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20230816 | 154900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20230816 | 154800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20230816 | 154700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20230816 | 154600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20230816 | 154500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20230816 | 154400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20230816 | 154300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20230816 | 154200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20230816 | 154100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20230816 | 154000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20230816 | 153900 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20230816 | 153800 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20230816 | 153700 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20230816 | 153600 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20230816 | 153500 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20230816 | 153400 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20230816 | 153300 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20230816 | 153200 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20230816 | 153100 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20230816 | 153000 | 1108988220 | 2815 | 2815 | 2815 | 2815 | 4951 |
| 236 | 20230816 | 152900 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20230816 | 152800 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 238 | 20230816 | 152700 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 239 | 20230816 | 152600 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 240 | 20230816 | 152500 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 241 | 20230816 | 152400 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 242 | 20230816 | 152300 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 243 | 20230816 | 152200 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 244 | 20230816 | 152100 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 245 | 20230816 | 152000 | 1095051155 | 2825 | 2825 | 2825 | 2825 | 0 |
| 246 | 20230816 | 151900 | 1095051155 | 2825 | 2835 | 2840 | 2825 | 161 |
| 247 | 20230816 | 151800 | 1094594625 | 2835 | 2820 | 2840 | 2820 | 237 |
| 248 | 20230816 | 151700 | 1093922925 | 2820 | 2815 | 2830 | 2815 | 365 |
| 249 | 20230816 | 151600 | 1092891705 | 2825 | 2815 | 2825 | 2815 | 97 |
| 250 | 20230816 | 151500 | 1092617820 | 2825 | 2825 | 2825 | 2825 | 79 |
| 251 | 20230816 | 151400 | 1092394645 | 2825 | 2820 | 2825 | 2815 | 242 |
| 252 | 20230816 | 151300 | 1091711910 | 2820 | 2820 | 2825 | 2820 | 85 |
| 253 | 20230816 | 151200 | 1091471845 | 2825 | 2820 | 2825 | 2815 | 249 |
| 254 | 20230816 | 151100 | 1090769075 | 2815 | 2815 | 2820 | 2815 | 60 |
| 255 | 20230816 | 151000 | 1090600170 | 2815 | 2815 | 2820 | 2815 | 460 |
| 256 | 20230816 | 150900 | 1089303270 | 2820 | 2820 | 2820 | 2815 | 69 |
| 257 | 20230816 | 150800 | 1089108710 | 2815 | 2820 | 2820 | 2815 | 114 |
| 258 | 20230816 | 150700 | 1088787510 | 2815 | 2815 | 2815 | 2815 | 394 |
| 259 | 20230816 | 150600 | 1087678400 | 2815 | 2825 | 2825 | 2815 | 68 |
| 260 | 20230816 | 150500 | 1087486390 | 2815 | 2820 | 2820 | 2815 | 1287 |
| 261 | 20230816 | 150400 | 1083857310 | 2815 | 2815 | 2815 | 2810 | 727 |
| 262 | 20230816 | 150300 | 1081810825 | 2820 | 2815 | 2820 | 2815 | 307 |
| 263 | 20230816 | 150200 | 1080946345 | 2810 | 2815 | 2815 | 2810 | 876 |
| 264 | 20230816 | 150100 | 1078483985 | 2815 | 2815 | 2820 | 2815 | 554 |
| 265 | 20230816 | 150000 | 1076923790 | 2815 | 2815 | 2815 | 2815 | 29 |
| 266 | 20230816 | 145900 | 1076842155 | 2810 | 2810 | 2820 | 2810 | 120 |
| 267 | 20230816 | 145800 | 1076504355 | 2820 | 2810 | 2820 | 2810 | 64 |
| 268 | 20230816 | 145700 | 1076323955 | 2810 | 2820 | 2820 | 2810 | 414 |
| 269 | 20230816 | 145600 | 1075160065 | 2815 | 2815 | 2815 | 2810 | 249 |
| 270 | 20230816 | 145500 | 1074459405 | 2810 | 2810 | 2815 | 2810 | 4067 |
| 271 | 20230816 | 145400 | 1063030845 | 2810 | 2810 | 2810 | 2810 | 58 |
| 272 | 20230816 | 145300 | 1062867865 | 2810 | 2810 | 2810 | 2810 | 13 |
| 273 | 20230816 | 145200 | 1062831335 | 2810 | 2810 | 2810 | 2810 | 205 |
| 274 | 20230816 | 145100 | 1062255285 | 2810 | 2815 | 2820 | 2810 | 5722 |
| 275 | 20230816 | 145000 | 1046166395 | 2820 | 2815 | 2820 | 2815 | 397 |
| 276 | 20230816 | 144900 | 1045047205 | 2820 | 2820 | 2820 | 2820 | 51 |
| 277 | 20230816 | 144800 | 1044903385 | 2820 | 2815 | 2820 | 2815 | 108 |
| 278 | 20230816 | 144700 | 1044599350 | 2815 | 2820 | 2820 | 2815 | 1435 |
| 279 | 20230816 | 144600 | 1040552675 | 2820 | 2820 | 2820 | 2820 | 2005 |
| 280 | 20230816 | 144500 | 1034898575 | 2820 | 2825 | 2825 | 2820 | 114 |
| 281 | 20230816 | 144400 | 1034576815 | 2825 | 2825 | 2825 | 2820 | 396 |
| 282 | 20230816 | 144300 | 1033459285 | 2820 | 2820 | 2820 | 2820 | 118 |
| 283 | 20230816 | 144200 | 1033126525 | 2820 | 2825 | 2825 | 2820 | 56 |
| 284 | 20230816 | 144100 | 1032968580 | 2825 | 2820 | 2825 | 2820 | 117 |
| 285 | 20230816 | 144000 | 1032638350 | 2820 | 2820 | 2825 | 2820 | 266 |
| 286 | 20230816 | 143900 | 1031887925 | 2820 | 2825 | 2825 | 2820 | 378 |
| 287 | 20230816 | 143800 | 1030821830 | 2820 | 2820 | 2825 | 2820 | 175 |
| 288 | 20230816 | 143700 | 1030328040 | 2820 | 2825 | 2825 | 2820 | 71 |
| 289 | 20230816 | 143600 | 1030127795 | 2820 | 2820 | 2820 | 2820 | 57 |
| 290 | 20230816 | 143500 | 1029967055 | 2820 | 2820 | 2820 | 2820 | 13 |
| 291 | 20230816 | 143400 | 1029930395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20230816 | 143300 | 1029930395 | 2820 | 2825 | 2830 | 2820 | 726 |
| 293 | 20230816 | 143200 | 1027882460 | 2820 | 2820 | 2820 | 2820 | 9 |
| 294 | 20230816 | 143100 | 1027857080 | 2820 | 2820 | 2820 | 2820 | 4 |
| 295 | 20230816 | 143000 | 1027845800 | 2820 | 2830 | 2830 | 2820 | 60 |
| 296 | 20230816 | 142900 | 1027676555 | 2820 | 2820 | 2820 | 2820 | 14 |
| 297 | 20230816 | 142800 | 1027637075 | 2820 | 2820 | 2820 | 2820 | 1711 |
| 298 | 20230816 | 142700 | 1022812055 | 2820 | 2825 | 2825 | 2820 | 109 |
| 299 | 20230816 | 142600 | 1022504425 | 2820 | 2825 | 2825 | 2820 | 8 |
| 300 | 20230816 | 142500 | 1022481850 | 2825 | 2820 | 2825 | 2820 | 108 |
| 301 | 20230816 | 142400 | 1022177025 | 2820 | 2820 | 2820 | 2820 | 13 |
| 302 | 20230816 | 142300 | 1022140365 | 2820 | 2820 | 2820 | 2820 | 4 |
| 303 | 20230816 | 142200 | 1022129085 | 2820 | 2820 | 2820 | 2820 | 386 |
| 304 | 20230816 | 142100 | 1021040565 | 2820 | 2820 | 2820 | 2820 | 64 |
| 305 | 20230816 | 142000 | 1020860085 | 2820 | 2820 | 2820 | 2820 | 5 |
| 306 | 20230816 | 141900 | 1020845985 | 2820 | 2820 | 2830 | 2820 | 210 |
| 307 | 20230816 | 141800 | 1020252995 | 2820 | 2820 | 2820 | 2820 | 109 |
| 308 | 20230816 | 141700 | 1019945615 | 2820 | 2820 | 2820 | 2820 | 8 |
| 309 | 20230816 | 141600 | 1019923055 | 2820 | 2825 | 2825 | 2820 | 2131 |
| 310 | 20230816 | 141500 | 1013903240 | 2825 | 2815 | 2825 | 2815 | 837 |
| 311 | 20230816 | 141400 | 1011541055 | 2825 | 2820 | 2825 | 2815 | 623 |
| 312 | 20230816 | 141300 | 1009781430 | 2815 | 2815 | 2815 | 2815 | 51 |
| 313 | 20230816 | 141200 | 1009637865 | 2815 | 2820 | 2820 | 2815 | 197 |
| 314 | 20230816 | 141100 | 1009082415 | 2820 | 2820 | 2820 | 2820 | 56 |
| 315 | 20230816 | 141000 | 1008924495 | 2815 | 2815 | 2815 | 2815 | 59 |
| 316 | 20230816 | 140900 | 1008758410 | 2815 | 2815 | 2825 | 2815 | 3698 |
| 317 | 20230816 | 140800 | 998337525 | 2815 | 2815 | 2820 | 2815 | 93 |
| 318 | 20230816 | 140700 | 998075580 | 2815 | 2820 | 2820 | 2815 | 107 |
| 319 | 20230816 | 140600 | 997774120 | 2815 | 2815 | 2815 | 2815 | 9 |
| 320 | 20230816 | 140500 | 997748785 | 2815 | 2815 | 2815 | 2815 | 105 |
| 321 | 20230816 | 140400 | 997453210 | 2815 | 2815 | 2815 | 2815 | 234 |
| 322 | 20230816 | 140300 | 996794500 | 2815 | 2815 | 2815 | 2815 | 845 |
| 323 | 20230816 | 140200 | 994415825 | 2815 | 2820 | 2820 | 2815 | 1276 |
| 324 | 20230816 | 140100 | 990823640 | 2815 | 2815 | 2815 | 2815 | 378 |
| 325 | 20230816 | 140000 | 989759570 | 2815 | 2815 | 2815 | 2815 | 196 |
| 326 | 20230816 | 135900 | 989207830 | 2815 | 2815 | 2815 | 2815 | 135 |
| 327 | 20230816 | 135800 | 988827805 | 2815 | 2815 | 2815 | 2810 | 272 |
| 328 | 20230816 | 135700 | 988062160 | 2815 | 2815 | 2820 | 2815 | 469 |
| 329 | 20230816 | 135600 | 986741225 | 2810 | 2810 | 2810 | 2810 | 212 |
| 330 | 20230816 | 135500 | 986145505 | 2810 | 2810 | 2810 | 2810 | 22 |
| 331 | 20230816 | 135400 | 986083685 | 2810 | 2810 | 2815 | 2810 | 231 |
| 332 | 20230816 | 135300 | 985433570 | 2810 | 2810 | 2810 | 2810 | 589 |
| 333 | 20230816 | 135200 | 983778480 | 2810 | 2810 | 2810 | 2810 | 35 |
| 334 | 20230816 | 135100 | 983680130 | 2810 | 2820 | 2820 | 2810 | 6540 |
| 335 | 20230816 | 135000 | 965269800 | 2815 | 2815 | 2815 | 2815 | 130 |
| 336 | 20230816 | 134900 | 964903850 | 2815 | 2815 | 2820 | 2815 | 92 |
| 337 | 20230816 | 134800 | 964644605 | 2815 | 2815 | 2815 | 2815 | 7 |
| 338 | 20230816 | 134700 | 964624900 | 2815 | 2820 | 2820 | 2815 | 275 |
| 339 | 20230816 | 134600 | 963850090 | 2815 | 2815 | 2815 | 2815 | 16 |
| 340 | 20230816 | 134500 | 963805050 | 2815 | 2820 | 2820 | 2815 | 922 |
| 341 | 20230816 | 134400 | 961206775 | 2815 | 2820 | 2820 | 2815 | 2148 |
| 342 | 20230816 | 134300 | 955159745 | 2815 | 2825 | 2825 | 2815 | 189 |
| 343 | 20230816 | 134200 | 954627120 | 2825 | 2815 | 2825 | 2815 | 123 |
| 344 | 20230816 | 134100 | 954279765 | 2815 | 2815 | 2825 | 2815 | 206 |
| 345 | 20230816 | 134000 | 953699865 | 2815 | 2825 | 2825 | 2815 | 70 |
| 346 | 20230816 | 133900 | 953502305 | 2830 | 2815 | 2830 | 2815 | 136 |
| 347 | 20230816 | 133800 | 953118865 | 2815 | 2815 | 2815 | 2815 | 16 |
| 348 | 20230816 | 133700 | 953073825 | 2815 | 2815 | 2825 | 2815 | 252 |
| 349 | 20230816 | 133600 | 952363720 | 2815 | 2825 | 2825 | 2815 | 123 |
| 350 | 20230816 | 133500 | 952016865 | 2815 | 2820 | 2825 | 2815 | 108 |
| 351 | 20230816 | 133400 | 951712400 | 2815 | 2815 | 2815 | 2815 | 11 |
| 352 | 20230816 | 133300 | 951681435 | 2815 | 2820 | 2825 | 2815 | 132 |
| 353 | 20230816 | 133200 | 951309395 | 2815 | 2820 | 2820 | 2815 | 30 |
| 354 | 20230816 | 133100 | 951224875 | 2815 | 2820 | 2820 | 2815 | 26 |
| 355 | 20230816 | 133000 | 951151680 | 2815 | 2815 | 2820 | 2815 | 493 |
| 356 | 20230816 | 132900 | 949761770 | 2815 | 2815 | 2815 | 2815 | 1033 |
| 357 | 20230816 | 132800 | 946853875 | 2815 | 2815 | 2815 | 2815 | 55 |
| 358 | 20230816 | 132700 | 946699050 | 2815 | 2815 | 2815 | 2815 | 72 |
| 359 | 20230816 | 132600 | 946496370 | 2815 | 2815 | 2815 | 2815 | 1062 |
| 360 | 20230816 | 132500 | 943506840 | 2815 | 2820 | 2820 | 2815 | 132 |
| 361 | 20230816 | 132400 | 943135005 | 2820 | 2815 | 2825 | 2815 | 117 |
| 362 | 20230816 | 132300 | 942805565 | 2815 | 2815 | 2820 | 2815 | 630 |
| 363 | 20230816 | 132200 | 941029160 | 2815 | 2820 | 2820 | 2815 | 4012 |
| 364 | 20230816 | 132100 | 929715355 | 2820 | 2820 | 2830 | 2820 | 148 |
| 365 | 20230816 | 132000 | 929297405 | 2820 | 2820 | 2830 | 2820 | 27 |
| 366 | 20230816 | 131900 | 929221155 | 2820 | 2820 | 2830 | 2820 | 78 |
| 367 | 20230816 | 131800 | 929000665 | 2820 | 2820 | 2830 | 2820 | 191 |
| 368 | 20230816 | 131700 | 928461415 | 2820 | 2825 | 2825 | 2820 | 60 |
| 369 | 20230816 | 131600 | 928292020 | 2820 | 2820 | 2820 | 2820 | 74 |
| 370 | 20230816 | 131500 | 928083340 | 2820 | 2820 | 2825 | 2820 | 737 |
| 371 | 20230816 | 131400 | 926004065 | 2820 | 2820 | 2820 | 2820 | 237 |
| 372 | 20230816 | 131300 | 925335725 | 2820 | 2820 | 2820 | 2820 | 1246 |
| 373 | 20230816 | 131200 | 921822005 | 2820 | 2820 | 2820 | 2820 | 20 |
| 374 | 20230816 | 131100 | 921765605 | 2820 | 2820 | 2820 | 2820 | 49 |
| 375 | 20230816 | 131000 | 921627425 | 2820 | 2825 | 2825 | 2820 | 1651 |
| 376 | 20230816 | 130900 | 916963620 | 2825 | 2830 | 2830 | 2825 | 1890 |
| 377 | 20230816 | 130800 | 911624100 | 2825 | 2825 | 2830 | 2825 | 72 |
| 378 | 20230816 | 130700 | 911420650 | 2825 | 2825 | 2825 | 2825 | 77 |
| 379 | 20230816 | 130600 | 911203125 | 2825 | 2825 | 2825 | 2825 | 23 |
| 380 | 20230816 | 130500 | 911138150 | 2825 | 2825 | 2825 | 2825 | 30 |
| 381 | 20230816 | 130400 | 911053400 | 2825 | 2825 | 2825 | 2825 | 58 |
| 382 | 20230816 | 130300 | 910889550 | 2825 | 2825 | 2825 | 2825 | 1234 |
| 383 | 20230816 | 130200 | 907403500 | 2825 | 2830 | 2830 | 2825 | 5144 |
| 384 | 20230816 | 130100 | 892846040 | 2830 | 2830 | 2840 | 2830 | 239 |
| 385 | 20230816 | 130000 | 892168575 | 2830 | 2835 | 2840 | 2830 | 85 |
| 386 | 20230816 | 125900 | 891927685 | 2830 | 2830 | 2830 | 2830 | 21 |
| 387 | 20230816 | 125800 | 891868255 | 2830 | 2830 | 2830 | 2830 | 67 |
| 388 | 20230816 | 125700 | 891678645 | 2830 | 2835 | 2835 | 2830 | 90 |
| 389 | 20230816 | 125600 | 891423645 | 2830 | 2840 | 2840 | 2830 | 66 |
| 390 | 20230816 | 125500 | 891236345 | 2830 | 2840 | 2840 | 2830 | 201 |
| 391 | 20230816 | 125400 | 890666405 | 2830 | 2840 | 2840 | 2830 | 8 |
| 392 | 20230816 | 125300 | 890643755 | 2830 | 2835 | 2835 | 2830 | 483 |
| 393 | 20230816 | 125200 | 889274555 | 2835 | 2835 | 2835 | 2835 | 22 |
| 394 | 20230816 | 125100 | 889212185 | 2835 | 2835 | 2845 | 2835 | 85 |
| 395 | 20230816 | 125000 | 888970845 | 2835 | 2835 | 2840 | 2835 | 285 |
| 396 | 20230816 | 124900 | 888162820 | 2835 | 2835 | 2835 | 2835 | 30 |
| 397 | 20230816 | 124800 | 888077770 | 2835 | 2835 | 2845 | 2835 | 287 |
| 398 | 20230816 | 124700 | 887263625 | 2835 | 2835 | 2835 | 2835 | 83 |
| 399 | 20230816 | 124600 | 887028320 | 2835 | 2835 | 2840 | 2830 | 66 |
| 400 | 20230816 | 124500 | 886841065 | 2830 | 2835 | 2835 | 2830 | 77 |
| 401 | 20230816 | 124400 | 886623130 | 2830 | 2830 | 2830 | 2830 | 78 |
| 402 | 20230816 | 124300 | 886402390 | 2840 | 2830 | 2840 | 2830 | 18 |
| 403 | 20230816 | 124200 | 886351430 | 2830 | 2830 | 2840 | 2830 | 47 |
| 404 | 20230816 | 124100 | 886218270 | 2830 | 2845 | 2845 | 2830 | 15668 |
| 405 | 20230816 | 124000 | 841794065 | 2835 | 2835 | 2835 | 2835 | 34 |
| 406 | 20230816 | 123900 | 841697675 | 2845 | 2840 | 2845 | 2835 | 73 |
| 407 | 20230816 | 123800 | 841490345 | 2835 | 2835 | 2840 | 2835 | 73 |
| 408 | 20230816 | 123700 | 841283385 | 2835 | 2845 | 2845 | 2835 | 647 |
| 409 | 20230816 | 123600 | 839444490 | 2845 | 2835 | 2845 | 2835 | 70 |
| 410 | 20230816 | 123500 | 839245550 | 2845 | 2835 | 2845 | 2835 | 5436 |
| 411 | 20230816 | 123400 | 823807370 | 2830 | 2840 | 2840 | 2830 | 101 |
| 412 | 20230816 | 123300 | 823521130 | 2830 | 2830 | 2830 | 2830 | 350 |
| 413 | 20230816 | 123200 | 822530630 | 2830 | 2835 | 2840 | 2830 | 837 |
| 414 | 20230816 | 123100 | 820160445 | 2835 | 2835 | 2840 | 2835 | 161 |
| 415 | 20230816 | 123000 | 819703495 | 2835 | 2830 | 2835 | 2830 | 46 |
| 416 | 20230816 | 122900 | 819573310 | 2830 | 2840 | 2840 | 2830 | 141 |
| 417 | 20230816 | 122800 | 819173590 | 2840 | 2830 | 2840 | 2830 | 25 |
| 418 | 20230816 | 122700 | 819102800 | 2830 | 2830 | 2835 | 2830 | 634 |
| 419 | 20230816 | 122600 | 817306780 | 2830 | 2830 | 2830 | 2830 | 30 |
| 420 | 20230816 | 122500 | 817221880 | 2830 | 2840 | 2840 | 2830 | 66 |
| 421 | 20230816 | 122400 | 817034550 | 2830 | 2830 | 2830 | 2830 | 77 |
| 422 | 20230816 | 122300 | 816816640 | 2830 | 2835 | 2840 | 2830 | 127 |
| 423 | 20230816 | 122200 | 816456740 | 2830 | 2835 | 2835 | 2830 | 103 |
| 424 | 20230816 | 122100 | 816164895 | 2830 | 2830 | 2830 | 2830 | 110 |
| 425 | 20230816 | 122000 | 815853595 | 2830 | 2830 | 2830 | 2830 | 34 |
| 426 | 20230816 | 121900 | 815757375 | 2830 | 2830 | 2830 | 2830 | 113 |
| 427 | 20230816 | 121800 | 815437585 | 2830 | 2830 | 2835 | 2830 | 137 |
| 428 | 20230816 | 121700 | 815049605 | 2830 | 2830 | 2830 | 2830 | 20 |
| 429 | 20230816 | 121600 | 814993005 | 2830 | 2825 | 2830 | 2825 | 78 |
| 430 | 20230816 | 121500 | 814772395 | 2825 | 2825 | 2835 | 2825 | 343 |
| 431 | 20230816 | 121400 | 813802830 | 2825 | 2825 | 2825 | 2825 | 34 |
| 432 | 20230816 | 121300 | 813706780 | 2825 | 2835 | 2835 | 2825 | 70 |
| 433 | 20230816 | 121200 | 813508510 | 2825 | 2825 | 2835 | 2825 | 73 |
| 434 | 20230816 | 121100 | 813302275 | 2825 | 2825 | 2840 | 2825 | 79 |
| 435 | 20230816 | 121000 | 813078570 | 2825 | 2825 | 2825 | 2825 | 21 |
| 436 | 20230816 | 120900 | 813019245 | 2830 | 2835 | 2840 | 2830 | 109 |
| 437 | 20230816 | 120800 | 812710485 | 2830 | 2825 | 2830 | 2825 | 158 |
| 438 | 20230816 | 120700 | 812263380 | 2825 | 2825 | 2825 | 2825 | 7 |
| 439 | 20230816 | 120600 | 812243605 | 2825 | 2825 | 2825 | 2825 | 90 |
| 440 | 20230816 | 120500 | 811989355 | 2825 | 2825 | 2825 | 2825 | 7 |
| 441 | 20230816 | 120400 | 811969580 | 2825 | 2825 | 2825 | 2825 | 81 |
| 442 | 20230816 | 120300 | 811740755 | 2825 | 2825 | 2825 | 2825 | 23 |
| 443 | 20230816 | 120200 | 811675780 | 2825 | 2825 | 2835 | 2825 | 27 |
| 444 | 20230816 | 120100 | 811599495 | 2825 | 2840 | 2840 | 2825 | 113 |
| 445 | 20230816 | 120000 | 811279520 | 2825 | 2830 | 2840 | 2825 | 103 |
| 446 | 20230816 | 115900 | 810987465 | 2830 | 2820 | 2835 | 2820 | 599 |
| 447 | 20230816 | 115800 | 809295295 | 2820 | 2820 | 2830 | 2820 | 164 |
| 448 | 20230816 | 115700 | 808831965 | 2825 | 2820 | 2825 | 2820 | 279 |
| 449 | 20230816 | 115600 | 808043895 | 2820 | 2825 | 2825 | 2820 | 437 |
| 450 | 20230816 | 115500 | 806811550 | 2820 | 2820 | 2830 | 2820 | 65 |
| 451 | 20230816 | 115400 | 806628240 | 2820 | 2820 | 2820 | 2820 | 30 |
| 452 | 20230816 | 115300 | 806543640 | 2820 | 2820 | 2820 | 2820 | 18 |
| 453 | 20230816 | 115200 | 806492880 | 2840 | 2815 | 2840 | 2815 | 869 |
| 454 | 20230816 | 115100 | 804036610 | 2815 | 2820 | 2820 | 2815 | 3020 |
| 455 | 20230816 | 115000 | 795527810 | 2820 | 2820 | 2835 | 2820 | 826 |
| 456 | 20230816 | 114900 | 793193990 | 2820 | 2815 | 2820 | 2815 | 5046 |
| 457 | 20230816 | 114800 | 778964560 | 2815 | 2830 | 2845 | 2815 | 16337 |
| 458 | 20230816 | 114700 | 732843030 | 2825 | 2825 | 2825 | 2825 | 36 |
| 459 | 20230816 | 114600 | 732741330 | 2825 | 2825 | 2830 | 2825 | 188 |
| 460 | 20230816 | 114500 | 732209380 | 2825 | 2830 | 2830 | 2825 | 562 |
| 461 | 20230816 | 114400 | 730620145 | 2830 | 2835 | 2835 | 2830 | 6493 |
| 462 | 20230816 | 114300 | 712225255 | 2835 | 2840 | 2840 | 2835 | 86 |
| 463 | 20230816 | 114200 | 711981395 | 2835 | 2835 | 2835 | 2835 | 21 |
| 464 | 20230816 | 114100 | 711921860 | 2835 | 2835 | 2835 | 2835 | 66 |
| 465 | 20230816 | 114000 | 711734750 | 2835 | 2840 | 2840 | 2835 | 101 |
| 466 | 20230816 | 113900 | 711448115 | 2840 | 2845 | 2860 | 2840 | 3581 |
| 467 | 20230816 | 113800 | 701277180 | 2845 | 2845 | 2845 | 2840 | 62 |
| 468 | 20230816 | 113700 | 701100870 | 2845 | 2840 | 2845 | 2840 | 41 |
| 469 | 20230816 | 113600 | 700984375 | 2840 | 2855 | 2855 | 2840 | 424 |
| 470 | 20230816 | 113500 | 699778670 | 2840 | 2840 | 2840 | 2840 | 77 |
| 471 | 20230816 | 113400 | 699559990 | 2840 | 2840 | 2855 | 2840 | 98 |
| 472 | 20230816 | 113300 | 699280895 | 2840 | 2840 | 2840 | 2840 | 25 |
| 473 | 20230816 | 113200 | 699209895 | 2845 | 2840 | 2845 | 2840 | 76 |
| 474 | 20230816 | 113100 | 698993965 | 2840 | 2840 | 2840 | 2840 | 35 |
| 475 | 20230816 | 113000 | 698894565 | 2840 | 2840 | 2840 | 2840 | 11 |
| 476 | 20230816 | 112900 | 698863325 | 2840 | 2845 | 2845 | 2840 | 228 |
| 477 | 20230816 | 112800 | 698215355 | 2845 | 2840 | 2845 | 2840 | 30 |
| 478 | 20230816 | 112700 | 698130105 | 2840 | 2840 | 2840 | 2840 | 441 |
| 479 | 20230816 | 112600 | 696877665 | 2840 | 2840 | 2840 | 2840 | 2258 |
| 480 | 20230816 | 112500 | 690464945 | 2840 | 2845 | 2850 | 2840 | 71 |
| 481 | 20230816 | 112400 | 690263115 | 2840 | 2825 | 2840 | 2825 | 19 |
| 482 | 20230816 | 112300 | 690209310 | 2825 | 2825 | 2825 | 2825 | 76 |
| 483 | 20230816 | 112200 | 689994610 | 2825 | 2845 | 2845 | 2825 | 21038 |
| 484 | 20230816 | 112100 | 630389510 | 2845 | 2850 | 2850 | 2845 | 152 |
| 485 | 20230816 | 112000 | 629956345 | 2850 | 2850 | 2850 | 2850 | 145 |
| 486 | 20230816 | 111900 | 629543095 | 2850 | 2850 | 2850 | 2850 | 65 |
| 487 | 20230816 | 111800 | 629357845 | 2850 | 2840 | 2850 | 2840 | 105 |
| 488 | 20230816 | 111700 | 629058925 | 2840 | 2840 | 2840 | 2840 | 90 |
| 489 | 20230816 | 111600 | 628803325 | 2855 | 2840 | 2855 | 2840 | 26 |
| 490 | 20230816 | 111500 | 628729200 | 2840 | 2845 | 2845 | 2840 | 1371 |
| 491 | 20230816 | 111400 | 624833855 | 2845 | 2845 | 2845 | 2845 | 1509 |
| 492 | 20230816 | 111300 | 620540750 | 2845 | 2845 | 2845 | 2845 | 18 |
| 493 | 20230816 | 111200 | 620489540 | 2845 | 2845 | 2865 | 2845 | 560 |
| 494 | 20230816 | 111100 | 618896240 | 2845 | 2850 | 2850 | 2845 | 1524 |
| 495 | 20230816 | 111000 | 614552885 | 2850 | 2850 | 2850 | 2850 | 9 |
| 496 | 20230816 | 110900 | 614527235 | 2850 | 2855 | 2855 | 2850 | 171 |
| 497 | 20230816 | 110800 | 614039100 | 2855 | 2855 | 2855 | 2855 | 14 |
| 498 | 20230816 | 110700 | 613999130 | 2855 | 2880 | 2880 | 2855 | 1477 |
| 499 | 20230816 | 110600 | 609745845 | 2880 | 2850 | 2880 | 2850 | 666 |
| 500 | 20230816 | 110500 | 607829910 | 2885 | 2850 | 2885 | 2850 | 1062 |
| 501 | 20230816 | 110400 | 604779885 | 2870 | 2875 | 2875 | 2850 | 111 |
| 502 | 20230816 | 110300 | 604460990 | 2845 | 2850 | 2875 | 2845 | 3862 |
| 503 | 20230816 | 110200 | 593416310 | 2840 | 2840 | 2840 | 2840 | 13 |
| 504 | 20230816 | 110100 | 593379390 | 2850 | 2850 | 2850 | 2840 | 84 |
| 505 | 20230816 | 110000 | 593140170 | 2840 | 2840 | 2840 | 2840 | 93 |
| 506 | 20230816 | 105900 | 592876050 | 2840 | 2840 | 2850 | 2840 | 88 |
| 507 | 20230816 | 105800 | 592625570 | 2840 | 2840 | 2840 | 2840 | 33 |
| 508 | 20230816 | 105700 | 592531850 | 2840 | 2840 | 2850 | 2840 | 93 |
| 509 | 20230816 | 105600 | 592267580 | 2840 | 2845 | 2845 | 2840 | 2005 |
| 510 | 20230816 | 105500 | 586563380 | 2845 | 2845 | 2845 | 2845 | 14 |
| 511 | 20230816 | 105400 | 586523550 | 2845 | 2845 | 2845 | 2845 | 218 |
| 512 | 20230816 | 105300 | 585903340 | 2840 | 2840 | 2840 | 2840 | 14 |
| 513 | 20230816 | 105200 | 585863580 | 2860 | 2840 | 2860 | 2840 | 85 |
| 514 | 20230816 | 105100 | 585621700 | 2860 | 2835 | 2860 | 2835 | 471 |
| 515 | 20230816 | 105000 | 584275215 | 2840 | 2860 | 2860 | 2840 | 512 |
| 516 | 20230816 | 104900 | 582821075 | 2840 | 2850 | 2850 | 2840 | 311 |
| 517 | 20230816 | 104800 | 581934955 | 2850 | 2840 | 2855 | 2840 | 1777 |
| 518 | 20230816 | 104700 | 576870255 | 2840 | 2840 | 2840 | 2840 | 22 |
| 519 | 20230816 | 104600 | 576807775 | 2840 | 2840 | 2855 | 2840 | 397 |
| 520 | 20230816 | 104500 | 575676605 | 2840 | 2835 | 2850 | 2830 | 2923 |
| 521 | 20230816 | 104400 | 567347930 | 2830 | 2840 | 2845 | 2830 | 326 |
| 522 | 20230816 | 104300 | 566421680 | 2830 | 2830 | 2830 | 2830 | 151 |
| 523 | 20230816 | 104200 | 565994350 | 2830 | 2830 | 2830 | 2830 | 14 |
| 524 | 20230816 | 104100 | 565954730 | 2830 | 2830 | 2830 | 2830 | 4 |
| 525 | 20230816 | 104000 | 565943410 | 2825 | 2825 | 2825 | 2825 | 56 |
| 526 | 20230816 | 103900 | 565785210 | 2825 | 2825 | 2825 | 2825 | 14 |
| 527 | 20230816 | 103800 | 565745660 | 2820 | 2835 | 2835 | 2820 | 13000 |
| 528 | 20230816 | 103700 | 528993980 | 2835 | 2850 | 2850 | 2835 | 465 |
| 529 | 20230816 | 103600 | 527670295 | 2840 | 2840 | 2850 | 2840 | 350 |
| 530 | 20230816 | 103500 | 526674775 | 2840 | 2840 | 2840 | 2840 | 5 |
| 531 | 20230816 | 103400 | 526660575 | 2840 | 2840 | 2845 | 2840 | 365 |
| 532 | 20230816 | 103300 | 525623970 | 2840 | 2840 | 2850 | 2840 | 71 |
| 533 | 20230816 | 103200 | 525421680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 534 | 20230816 | 103100 | 525421680 | 2840 | 2840 | 2840 | 2840 | 65 |
| 535 | 20230816 | 103000 | 525237080 | 2840 | 2845 | 2845 | 2840 | 1109 |
| 536 | 20230816 | 102900 | 522082905 | 2840 | 2830 | 2840 | 2830 | 2745 |
| 537 | 20230816 | 102800 | 514287145 | 2830 | 2835 | 2835 | 2830 | 2017 |
| 538 | 20230816 | 102700 | 508569595 | 2845 | 2845 | 2845 | 2845 | 252 |
| 539 | 20230816 | 102600 | 507852655 | 2830 | 2830 | 2830 | 2830 | 4 |
| 540 | 20230816 | 102500 | 507841335 | 2825 | 2825 | 2825 | 2825 | 0 |
| 541 | 20230816 | 102400 | 507841335 | 2825 | 2825 | 2825 | 2825 | 0 |
| 542 | 20230816 | 102300 | 507841335 | 2825 | 2825 | 2835 | 2825 | 4353 |
| 543 | 20230816 | 102200 | 495501620 | 2825 | 2825 | 2825 | 2825 | 0 |
| 544 | 20230816 | 102100 | 495501620 | 2825 | 2830 | 2830 | 2825 | 844 |
| 545 | 20230816 | 102000 | 493117310 | 2830 | 2850 | 2850 | 2830 | 78 |
| 546 | 20230816 | 101900 | 492896510 | 2850 | 2850 | 2850 | 2850 | 60 |
| 547 | 20230816 | 101800 | 492725510 | 2850 | 2850 | 2855 | 2830 | 4322 |
| 548 | 20230816 | 101700 | 480387240 | 2850 | 2825 | 2850 | 2825 | 353 |
| 549 | 20230816 | 101600 | 479387900 | 2860 | 2830 | 2860 | 2825 | 2168 |
| 550 | 20230816 | 101500 | 473201435 | 2830 | 2825 | 2830 | 2825 | 3540 |
| 551 | 20230816 | 101400 | 463200180 | 2830 | 2830 | 2830 | 2830 | 1800 |
| 552 | 20230816 | 101300 | 458106180 | 2830 | 2850 | 2850 | 2830 | 11 |
| 553 | 20230816 | 101200 | 458074930 | 2825 | 2825 | 2835 | 2825 | 5781 |
| 554 | 20230816 | 101100 | 441708995 | 2825 | 2825 | 2825 | 2825 | 4 |
| 555 | 20230816 | 101000 | 441697695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 556 | 20230816 | 100900 | 441697695 | 2820 | 2825 | 2825 | 2820 | 2671 |
| 557 | 20230816 | 100800 | 434156285 | 2820 | 2830 | 2830 | 2820 | 239 |
| 558 | 20230816 | 100700 | 433479955 | 2820 | 2830 | 2830 | 2820 | 4230 |
| 559 | 20230816 | 100600 | 421509165 | 2830 | 2830 | 2830 | 2830 | 0 |
| 560 | 20230816 | 100500 | 421509165 | 2830 | 2820 | 2830 | 2820 | 23 |
| 561 | 20230816 | 100400 | 421444115 | 2830 | 2830 | 2830 | 2830 | 52 |
| 562 | 20230816 | 100300 | 421296955 | 2830 | 2830 | 2835 | 2820 | 3295 |
| 563 | 20230816 | 100200 | 411971605 | 2830 | 2830 | 2830 | 2830 | 30 |
| 564 | 20230816 | 100100 | 411886705 | 2835 | 2820 | 2835 | 2820 | 6631 |
| 565 | 20230816 | 100000 | 393124330 | 2815 | 2835 | 2835 | 2815 | 109 |
| 566 | 20230816 | 095900 | 392815395 | 2820 | 2820 | 2820 | 2820 | 570 |
| 567 | 20230816 | 095800 | 391207995 | 2820 | 2820 | 2820 | 2820 | 176 |
| 568 | 20230816 | 095700 | 390711675 | 2820 | 2830 | 2835 | 2820 | 774 |
| 569 | 20230816 | 095600 | 388527500 | 2835 | 2830 | 2835 | 2830 | 507 |
| 570 | 20230816 | 095500 | 387090270 | 2830 | 2820 | 2830 | 2820 | 6 |
| 571 | 20230816 | 095400 | 387073330 | 2820 | 2820 | 2820 | 2820 | 699 |
| 572 | 20230816 | 095300 | 385102150 | 2820 | 2820 | 2820 | 2820 | 54 |
| 573 | 20230816 | 095200 | 384949870 | 2830 | 2820 | 2830 | 2820 | 201 |
| 574 | 20230816 | 095100 | 384383040 | 2830 | 2830 | 2830 | 2830 | 0 |
| 575 | 20230816 | 095000 | 384383040 | 2830 | 2815 | 2830 | 2815 | 1006 |
| 576 | 20230816 | 094900 | 381536120 | 2830 | 2830 | 2830 | 2830 | 5 |
| 577 | 20230816 | 094800 | 381521970 | 2815 | 2815 | 2815 | 2815 | 0 |
| 578 | 20230816 | 094700 | 381521970 | 2815 | 2820 | 2820 | 2815 | 4827 |
| 579 | 20230816 | 094600 | 367928840 | 2815 | 2815 | 2815 | 2815 | 8 |
| 580 | 20230816 | 094500 | 367906320 | 2815 | 2820 | 2820 | 2815 | 1386 |
| 581 | 20230816 | 094400 | 364000845 | 2835 | 2835 | 2835 | 2835 | 1093 |
| 582 | 20230816 | 094300 | 360902190 | 2820 | 2820 | 2820 | 2820 | 0 |
| 583 | 20230816 | 094200 | 360902190 | 2820 | 2825 | 2825 | 2820 | 1299 |
| 584 | 20230816 | 094100 | 357236955 | 2825 | 2820 | 2825 | 2820 | 88 |
| 585 | 20230816 | 094000 | 356988700 | 2820 | 2825 | 2825 | 2820 | 6500 |
| 586 | 20230816 | 093900 | 338633020 | 2835 | 2835 | 2835 | 2835 | 436 |
| 587 | 20230816 | 093800 | 337396960 | 2835 | 2825 | 2835 | 2820 | 3386 |
| 588 | 20230816 | 093700 | 327831790 | 2835 | 2855 | 2855 | 2825 | 4143 |
| 589 | 20230816 | 093600 | 316099270 | 2855 | 2850 | 2855 | 2850 | 90 |
| 590 | 20230816 | 093500 | 315842590 | 2850 | 2840 | 2850 | 2840 | 684 |
| 591 | 20230816 | 093400 | 313894590 | 2840 | 2840 | 2840 | 2835 | 1934 |
| 592 | 20230816 | 093300 | 308407035 | 2850 | 2840 | 2850 | 2840 | 411 |
| 593 | 20230816 | 093200 | 307239075 | 2850 | 2850 | 2850 | 2850 | 57 |
| 594 | 20230816 | 093100 | 307076625 | 2850 | 2850 | 2850 | 2850 | 36 |
| 595 | 20230816 | 093000 | 306974025 | 2840 | 2850 | 2850 | 2840 | 185 |
| 596 | 20230816 | 092900 | 306446975 | 2850 | 2850 | 2850 | 2835 | 1830 |
| 597 | 20230816 | 092800 | 301257770 | 2850 | 2835 | 2850 | 2835 | 2004 |
| 598 | 20230816 | 092700 | 295562525 | 2830 | 2835 | 2835 | 2830 | 2151 |
| 599 | 20230816 | 092600 | 289465040 | 2835 | 2850 | 2850 | 2835 | 2589 |
| 600 | 20230816 | 092500 | 282123050 | 2850 | 2860 | 2860 | 2845 | 422 |
| 601 | 20230816 | 092400 | 280921775 | 2860 | 2850 | 2860 | 2835 | 2902 |
| 602 | 20230816 | 092300 | 272674215 | 2840 | 2845 | 2845 | 2840 | 2738 |
| 603 | 20230816 | 092200 | 264893795 | 2845 | 2860 | 2860 | 2835 | 2250 |
| 604 | 20230816 | 092100 | 258491450 | 2860 | 2840 | 2860 | 2835 | 4623 |
| 605 | 20230816 | 092000 | 245366615 | 2840 | 2840 | 2840 | 2840 | 260 |
| 606 | 20230816 | 091900 | 244628215 | 2840 | 2855 | 2860 | 2840 | 3794 |
| 607 | 20230816 | 091800 | 233820500 | 2850 | 2845 | 2855 | 2845 | 1134 |
| 608 | 20230816 | 091700 | 230590050 | 2855 | 2845 | 2855 | 2845 | 501 |
| 609 | 20230816 | 091600 | 229160695 | 2845 | 2835 | 2845 | 2835 | 1743 |
| 610 | 20230816 | 091500 | 224208445 | 2825 | 2835 | 2840 | 2815 | 7433 |
| 611 | 20230816 | 091400 | 203189975 | 2805 | 2860 | 2860 | 2805 | 5200 |
| 612 | 20230816 | 091300 | 188511390 | 2860 | 2885 | 2890 | 2845 | 8500 |
| 613 | 20230816 | 091200 | 164094115 | 2880 | 2880 | 2880 | 2880 | 833 |
| 614 | 20230816 | 091100 | 161695075 | 2880 | 2880 | 2880 | 2880 | 321 |
| 615 | 20230816 | 091000 | 160770595 | 2880 | 2910 | 2910 | 2880 | 4967 |
| 616 | 20230816 | 090900 | 146393825 | 2910 | 2925 | 2925 | 2910 | 8944 |
| 617 | 20230816 | 090800 | 120311275 | 2930 | 2925 | 2930 | 2925 | 1693 |
| 618 | 20230816 | 090700 | 115359230 | 2930 | 2940 | 2940 | 2930 | 607 |
| 619 | 20230816 | 090600 | 113580710 | 2955 | 2950 | 2955 | 2920 | 9904 |
| 620 | 20230816 | 090500 | 84450715 | 2960 | 2940 | 2960 | 2940 | 1401 |
| 621 | 20230816 | 090400 | 80311775 | 2940 | 2940 | 2940 | 2940 | 111 |
| 622 | 20230816 | 090300 | 79985435 | 2940 | 2945 | 2945 | 2940 | 398 |
| 623 | 20230816 | 090200 | 78815310 | 2940 | 2935 | 2940 | 2935 | 1068 |
| 624 | 20230816 | 090100 | 75675480 | 2935 | 2965 | 2965 | 2935 | 11073 |
| 625 | 20230816 | 090000 | 42893340 | 2965 | 2965 | 2970 | 2965 | 11671 |