31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 3 | 20230808 | 192700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20230808 | 192600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20230808 | 192500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20230808 | 192400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20230808 | 192300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20230808 | 192200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20230808 | 192100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20230808 | 192000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20230808 | 191900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20230808 | 191800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20230808 | 191700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20230808 | 191600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20230808 | 191500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20230808 | 191400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20230808 | 191300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20230808 | 191200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20230808 | 191100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20230808 | 191000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20230808 | 190900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20230808 | 190800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20230808 | 190700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20230808 | 190600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20230808 | 190500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20230808 | 190400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20230808 | 190300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20230808 | 190200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20230808 | 190100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20230808 | 190000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20230808 | 185900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20230808 | 185800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 33 | 20230808 | 185700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20230808 | 185600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20230808 | 185500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20230808 | 185400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20230808 | 185300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20230808 | 185200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20230808 | 185100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20230808 | 185000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20230808 | 184900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20230808 | 184800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20230808 | 184700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20230808 | 184600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20230808 | 184500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20230808 | 184400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20230808 | 184300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20230808 | 184200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20230808 | 184100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20230808 | 184000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20230808 | 183900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20230808 | 183800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20230808 | 183700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20230808 | 183600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20230808 | 183500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20230808 | 183400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20230808 | 183300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20230808 | 183200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20230808 | 183100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20230808 | 183000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20230808 | 182900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20230808 | 182800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 63 | 20230808 | 182700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20230808 | 182600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20230808 | 182500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20230808 | 182400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20230808 | 182300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20230808 | 182200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20230808 | 182100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20230808 | 182000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20230808 | 181900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20230808 | 181800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20230808 | 181700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20230808 | 181600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20230808 | 181500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20230808 | 181400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20230808 | 181300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20230808 | 181200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20230808 | 181100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20230808 | 181000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20230808 | 180900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20230808 | 180800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20230808 | 180700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20230808 | 180600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20230808 | 180500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20230808 | 180400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20230808 | 180300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20230808 | 180200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20230808 | 180100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20230808 | 180000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20230808 | 175900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20230808 | 175800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 93 | 20230808 | 175700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20230808 | 175600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20230808 | 175500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20230808 | 175400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20230808 | 175300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20230808 | 175200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20230808 | 175100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20230808 | 175000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20230808 | 174900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20230808 | 174800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20230808 | 174700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20230808 | 174600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20230808 | 174500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20230808 | 174400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20230808 | 174300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20230808 | 174200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20230808 | 174100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20230808 | 174000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20230808 | 173900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20230808 | 173800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20230808 | 173700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20230808 | 173600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20230808 | 173500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20230808 | 173400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20230808 | 173300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20230808 | 173200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20230808 | 173100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20230808 | 173000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20230808 | 172900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20230808 | 172800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 123 | 20230808 | 172700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20230808 | 172600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20230808 | 172500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20230808 | 172400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20230808 | 172300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20230808 | 172200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20230808 | 172100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20230808 | 172000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20230808 | 171900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20230808 | 171800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20230808 | 171700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20230808 | 171600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20230808 | 171500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20230808 | 171400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20230808 | 171300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20230808 | 171200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20230808 | 171100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20230808 | 171000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20230808 | 170900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20230808 | 170800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20230808 | 170700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20230808 | 170600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20230808 | 170500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20230808 | 170400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20230808 | 170300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20230808 | 170200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20230808 | 170100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20230808 | 170000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20230808 | 165900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20230808 | 165800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 153 | 20230808 | 165700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20230808 | 165600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20230808 | 165500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20230808 | 165400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20230808 | 165300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20230808 | 165200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20230808 | 165100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20230808 | 165000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20230808 | 164900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20230808 | 164800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20230808 | 164700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20230808 | 164600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20230808 | 164500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20230808 | 164400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20230808 | 164300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20230808 | 164200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20230808 | 164100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20230808 | 164000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20230808 | 163900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20230808 | 163800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20230808 | 163700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20230808 | 163600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20230808 | 163500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20230808 | 163400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20230808 | 163300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20230808 | 163200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20230808 | 163100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20230808 | 163000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20230808 | 162900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20230808 | 162800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 183 | 20230808 | 162700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20230808 | 162600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20230808 | 162500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20230808 | 162400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20230808 | 162300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20230808 | 162200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20230808 | 162100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20230808 | 162000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20230808 | 161900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20230808 | 161800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20230808 | 161700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20230808 | 161600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20230808 | 161500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20230808 | 161400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20230808 | 161300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20230808 | 161200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20230808 | 161100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20230808 | 161000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20230808 | 160900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20230808 | 160800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20230808 | 160700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20230808 | 160600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20230808 | 160500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20230808 | 160400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20230808 | 160300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20230808 | 160200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20230808 | 160100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20230808 | 160000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20230808 | 155900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20230808 | 155800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 213 | 20230808 | 155700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20230808 | 155600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20230808 | 155500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20230808 | 155400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20230808 | 155300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20230808 | 155200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20230808 | 155100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20230808 | 155000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20230808 | 154900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20230808 | 154800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20230808 | 154700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20230808 | 154600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20230808 | 154500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20230808 | 154400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20230808 | 154300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20230808 | 154200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20230808 | 154100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20230808 | 154000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20230808 | 153900 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20230808 | 153800 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20230808 | 153700 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20230808 | 153600 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20230808 | 153500 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20230808 | 153400 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20230808 | 153300 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20230808 | 153200 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20230808 | 153100 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20230808 | 153000 | 1298541145 | 3670 | 3670 | 3670 | 3670 | 3697 |
| 241 | 20230808 | 152900 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20230808 | 152800 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 243 | 20230808 | 152700 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20230808 | 152600 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20230808 | 152500 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20230808 | 152400 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20230808 | 152300 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20230808 | 152200 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20230808 | 152100 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20230808 | 152000 | 1284973155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 251 | 20230808 | 151900 | 1284973155 | 3675 | 3675 | 3675 | 3670 | 357 |
| 252 | 20230808 | 151800 | 1283662810 | 3675 | 3670 | 3675 | 3670 | 784 |
| 253 | 20230808 | 151700 | 1280781630 | 3670 | 3660 | 3670 | 3660 | 1146 |
| 254 | 20230808 | 151600 | 1276578625 | 3665 | 3670 | 3670 | 3660 | 8011 |
| 255 | 20230808 | 151500 | 1247220005 | 3670 | 3670 | 3670 | 3665 | 611 |
| 256 | 20230808 | 151400 | 1244977680 | 3670 | 3675 | 3675 | 3665 | 5014 |
| 257 | 20230808 | 151300 | 1226576290 | 3670 | 3670 | 3675 | 3670 | 210 |
| 258 | 20230808 | 151200 | 1225804590 | 3670 | 3670 | 3675 | 3670 | 1089 |
| 259 | 20230808 | 151100 | 1221805065 | 3675 | 3680 | 3680 | 3670 | 1906 |
| 260 | 20230808 | 151000 | 1214802110 | 3675 | 3675 | 3675 | 3675 | 1605 |
| 261 | 20230808 | 150900 | 1208903735 | 3670 | 3670 | 3675 | 3670 | 363 |
| 262 | 20230808 | 150800 | 1207571430 | 3670 | 3670 | 3670 | 3670 | 42 |
| 263 | 20230808 | 150700 | 1207417290 | 3670 | 3670 | 3670 | 3670 | 9 |
| 264 | 20230808 | 150600 | 1207384260 | 3670 | 3670 | 3675 | 3670 | 459 |
| 265 | 20230808 | 150500 | 1205698480 | 3670 | 3670 | 3675 | 3670 | 14 |
| 266 | 20230808 | 150400 | 1205647075 | 3670 | 3670 | 3675 | 3670 | 88 |
| 267 | 20230808 | 150300 | 1205324100 | 3675 | 3675 | 3675 | 3675 | 467 |
| 268 | 20230808 | 150200 | 1203607875 | 3675 | 3675 | 3675 | 3675 | 110 |
| 269 | 20230808 | 150100 | 1203203625 | 3680 | 3675 | 3685 | 3675 | 4419 |
| 270 | 20230808 | 150000 | 1186954180 | 3670 | 3670 | 3675 | 3670 | 664 |
| 271 | 20230808 | 145900 | 1184515650 | 3670 | 3675 | 3675 | 3670 | 1595 |
| 272 | 20230808 | 145800 | 1178654050 | 3675 | 3675 | 3680 | 3675 | 668 |
| 273 | 20230808 | 145700 | 1176198925 | 3675 | 3680 | 3680 | 3675 | 709 |
| 274 | 20230808 | 145600 | 1173591845 | 3680 | 3675 | 3680 | 3675 | 405 |
| 275 | 20230808 | 145500 | 1172102965 | 3675 | 3675 | 3680 | 3675 | 705 |
| 276 | 20230808 | 145400 | 1169511610 | 3675 | 3680 | 3680 | 3675 | 1210 |
| 277 | 20230808 | 145300 | 1165061355 | 3680 | 3690 | 3690 | 3675 | 3947 |
| 278 | 20230808 | 145200 | 1150522175 | 3685 | 3690 | 3690 | 3685 | 110 |
| 279 | 20230808 | 145100 | 1150116320 | 3685 | 3685 | 3690 | 3685 | 204 |
| 280 | 20230808 | 145000 | 1149363615 | 3685 | 3685 | 3690 | 3685 | 331 |
| 281 | 20230808 | 144900 | 1148142270 | 3690 | 3690 | 3690 | 3685 | 21 |
| 282 | 20230808 | 144800 | 1148064825 | 3685 | 3685 | 3690 | 3685 | 130 |
| 283 | 20230808 | 144700 | 1147585175 | 3685 | 3685 | 3685 | 3685 | 11 |
| 284 | 20230808 | 144600 | 1147544640 | 3685 | 3685 | 3685 | 3685 | 1600 |
| 285 | 20230808 | 144500 | 1141648640 | 3685 | 3685 | 3685 | 3685 | 9 |
| 286 | 20230808 | 144400 | 1141615475 | 3685 | 3685 | 3685 | 3685 | 8 |
| 287 | 20230808 | 144300 | 1141585995 | 3685 | 3685 | 3685 | 3685 | 504 |
| 288 | 20230808 | 144200 | 1139728755 | 3685 | 3685 | 3685 | 3685 | 24 |
| 289 | 20230808 | 144100 | 1139640315 | 3685 | 3685 | 3690 | 3685 | 837 |
| 290 | 20230808 | 144000 | 1136555955 | 3690 | 3685 | 3690 | 3685 | 11 |
| 291 | 20230808 | 143900 | 1136515415 | 3685 | 3685 | 3685 | 3685 | 103 |
| 292 | 20230808 | 143800 | 1136135860 | 3685 | 3685 | 3685 | 3685 | 308 |
| 293 | 20230808 | 143700 | 1135000880 | 3685 | 3685 | 3690 | 3685 | 91 |
| 294 | 20230808 | 143600 | 1134665145 | 3685 | 3690 | 3690 | 3685 | 20 |
| 295 | 20230808 | 143500 | 1134591435 | 3685 | 3690 | 3690 | 3685 | 14 |
| 296 | 20230808 | 143400 | 1134539820 | 3685 | 3685 | 3685 | 3685 | 110 |
| 297 | 20230808 | 143300 | 1134134470 | 3690 | 3685 | 3690 | 3685 | 14 |
| 298 | 20230808 | 143200 | 1134082860 | 3685 | 3685 | 3695 | 3680 | 1771 |
| 299 | 20230808 | 143100 | 1127554580 | 3685 | 3680 | 3685 | 3680 | 93 |
| 300 | 20230808 | 143000 | 1127212125 | 3685 | 3680 | 3685 | 3680 | 93 |
| 301 | 20230808 | 142900 | 1126869870 | 3685 | 3685 | 3685 | 3685 | 289 |
| 302 | 20230808 | 142800 | 1125804905 | 3680 | 3680 | 3680 | 3680 | 1338 |
| 303 | 20230808 | 142700 | 1120881065 | 3670 | 3690 | 3690 | 3665 | 10646 |
| 304 | 20230808 | 142600 | 1081753835 | 3690 | 3695 | 3695 | 3690 | 258 |
| 305 | 20230808 | 142500 | 1080800660 | 3700 | 3695 | 3700 | 3695 | 1329 |
| 306 | 20230808 | 142400 | 1075884885 | 3700 | 3700 | 3700 | 3700 | 626 |
| 307 | 20230808 | 142300 | 1073568685 | 3700 | 3700 | 3700 | 3700 | 1695 |
| 308 | 20230808 | 142200 | 1067297185 | 3700 | 3695 | 3700 | 3695 | 530 |
| 309 | 20230808 | 142100 | 1065336460 | 3690 | 3700 | 3700 | 3690 | 401 |
| 310 | 20230808 | 142000 | 1063854800 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20230808 | 141900 | 1063854800 | 3700 | 3705 | 3705 | 3700 | 723 |
| 312 | 20230808 | 141800 | 1061179480 | 3705 | 3705 | 3705 | 3705 | 16 |
| 313 | 20230808 | 141700 | 1061120200 | 3710 | 3705 | 3710 | 3700 | 681 |
| 314 | 20230808 | 141600 | 1058596985 | 3705 | 3705 | 3705 | 3705 | 267 |
| 315 | 20230808 | 141500 | 1057607750 | 3705 | 3705 | 3705 | 3705 | 36 |
| 316 | 20230808 | 141400 | 1057474370 | 3700 | 3705 | 3705 | 3695 | 225 |
| 317 | 20230808 | 141300 | 1056641870 | 3700 | 3700 | 3705 | 3690 | 9 |
| 318 | 20230808 | 141200 | 1056608610 | 3690 | 3685 | 3690 | 3685 | 3302 |
| 319 | 20230808 | 141100 | 1044440330 | 3685 | 3685 | 3685 | 3685 | 10 |
| 320 | 20230808 | 141000 | 1044403480 | 3685 | 3695 | 3695 | 3680 | 8931 |
| 321 | 20230808 | 140900 | 1011477845 | 3700 | 3700 | 3700 | 3700 | 107 |
| 322 | 20230808 | 140800 | 1011081945 | 3700 | 3700 | 3700 | 3700 | 1324 |
| 323 | 20230808 | 140700 | 1006183145 | 3705 | 3700 | 3705 | 3700 | 120 |
| 324 | 20230808 | 140600 | 1005738595 | 3700 | 3705 | 3705 | 3700 | 83 |
| 325 | 20230808 | 140500 | 1005431150 | 3705 | 3705 | 3705 | 3705 | 20 |
| 326 | 20230808 | 140400 | 1005357050 | 3705 | 3710 | 3710 | 3705 | 816 |
| 327 | 20230808 | 140300 | 1002333670 | 3710 | 3710 | 3710 | 3710 | 685 |
| 328 | 20230808 | 140200 | 999792320 | 3710 | 3710 | 3710 | 3710 | 19 |
| 329 | 20230808 | 140100 | 999721830 | 3710 | 3710 | 3710 | 3710 | 42 |
| 330 | 20230808 | 140000 | 999566010 | 3710 | 3710 | 3710 | 3705 | 101 |
| 331 | 20230808 | 135900 | 999191575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 332 | 20230808 | 135800 | 999191575 | 3705 | 3720 | 3720 | 3705 | 1801 |
| 333 | 20230808 | 135700 | 992513475 | 3720 | 3720 | 3720 | 3720 | 50 |
| 334 | 20230808 | 135600 | 992327475 | 3720 | 3720 | 3720 | 3720 | 0 |
| 335 | 20230808 | 135500 | 992327475 | 3720 | 3725 | 3725 | 3720 | 16 |
| 336 | 20230808 | 135400 | 992267945 | 3720 | 3720 | 3720 | 3720 | 3 |
| 337 | 20230808 | 135300 | 992256785 | 3720 | 3720 | 3720 | 3720 | 186 |
| 338 | 20230808 | 135200 | 991564865 | 3720 | 3725 | 3725 | 3720 | 44 |
| 339 | 20230808 | 135100 | 991401180 | 3725 | 3725 | 3725 | 3725 | 30 |
| 340 | 20230808 | 135000 | 991289430 | 3710 | 3710 | 3710 | 3710 | 15358 |
| 341 | 20230808 | 134900 | 934311250 | 3710 | 3700 | 3710 | 3700 | 301 |
| 342 | 20230808 | 134800 | 933197540 | 3700 | 3705 | 3710 | 3700 | 1957 |
| 343 | 20230808 | 134700 | 925954910 | 3710 | 3715 | 3715 | 3705 | 316 |
| 344 | 20230808 | 134600 | 924782300 | 3715 | 3700 | 3715 | 3700 | 939 |
| 345 | 20230808 | 134500 | 921295415 | 3700 | 3720 | 3720 | 3700 | 2352 |
| 346 | 20230808 | 134400 | 912553040 | 3720 | 3715 | 3720 | 3715 | 503 |
| 347 | 20230808 | 134300 | 910684085 | 3700 | 3700 | 3705 | 3700 | 4934 |
| 348 | 20230808 | 134200 | 892427170 | 3695 | 3695 | 3695 | 3690 | 2373 |
| 349 | 20230808 | 134100 | 883660935 | 3695 | 3710 | 3710 | 3695 | 10012 |
| 350 | 20230808 | 134000 | 846621885 | 3710 | 3720 | 3720 | 3700 | 18286 |
| 351 | 20230808 | 133900 | 778741795 | 3720 | 3725 | 3725 | 3720 | 143 |
| 352 | 20230808 | 133800 | 778209825 | 3720 | 3720 | 3720 | 3720 | 19 |
| 353 | 20230808 | 133700 | 778139145 | 3720 | 3720 | 3720 | 3720 | 8 |
| 354 | 20230808 | 133600 | 778109385 | 3720 | 3725 | 3725 | 3720 | 189 |
| 355 | 20230808 | 133500 | 777406175 | 3725 | 3725 | 3725 | 3725 | 200 |
| 356 | 20230808 | 133400 | 776661175 | 3725 | 3725 | 3725 | 3725 | 3299 |
| 357 | 20230808 | 133300 | 764372400 | 3730 | 3730 | 3730 | 3730 | 50 |
| 358 | 20230808 | 133200 | 764185900 | 3730 | 3725 | 3730 | 3725 | 25 |
| 359 | 20230808 | 133100 | 764092665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20230808 | 133000 | 764092665 | 3730 | 3730 | 3730 | 3730 | 8305 |
| 361 | 20230808 | 132900 | 733115015 | 3735 | 3735 | 3735 | 3735 | 2 |
| 362 | 20230808 | 132800 | 733107545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 363 | 20230808 | 132700 | 733107545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 364 | 20230808 | 132600 | 733107545 | 3735 | 3735 | 3735 | 3735 | 1 |
| 365 | 20230808 | 132500 | 733103810 | 3735 | 3735 | 3735 | 3735 | 151 |
| 366 | 20230808 | 132400 | 732539825 | 3735 | 3735 | 3735 | 3735 | 217 |
| 367 | 20230808 | 132300 | 731729330 | 3730 | 3730 | 3730 | 3730 | 50 |
| 368 | 20230808 | 132200 | 731542830 | 3730 | 3730 | 3730 | 3730 | 0 |
| 369 | 20230808 | 132100 | 731542830 | 3730 | 3730 | 3730 | 3730 | 62 |
| 370 | 20230808 | 132000 | 731311570 | 3730 | 3730 | 3730 | 3730 | 9 |
| 371 | 20230808 | 131900 | 731278000 | 3735 | 3735 | 3735 | 3735 | 4375 |
| 372 | 20230808 | 131800 | 714937375 | 3735 | 3735 | 3735 | 3735 | 9 |
| 373 | 20230808 | 131700 | 714903760 | 3735 | 3740 | 3740 | 3735 | 159 |
| 374 | 20230808 | 131600 | 714309135 | 3740 | 3740 | 3740 | 3740 | 11 |
| 375 | 20230808 | 131500 | 714267995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 376 | 20230808 | 131400 | 714267995 | 3735 | 3740 | 3740 | 3735 | 32 |
| 377 | 20230808 | 131300 | 714148465 | 3740 | 3735 | 3740 | 3735 | 118 |
| 378 | 20230808 | 131200 | 713707645 | 3740 | 3740 | 3740 | 3740 | 0 |
| 379 | 20230808 | 131100 | 713707645 | 3740 | 3745 | 3745 | 3740 | 23 |
| 380 | 20230808 | 131000 | 713621620 | 3740 | 3750 | 3750 | 3740 | 700 |
| 381 | 20230808 | 130900 | 711002105 | 3750 | 3745 | 3750 | 3745 | 864 |
| 382 | 20230808 | 130800 | 707764710 | 3745 | 3745 | 3745 | 3745 | 254 |
| 383 | 20230808 | 130700 | 706813480 | 3745 | 3745 | 3745 | 3745 | 10 |
| 384 | 20230808 | 130600 | 706776030 | 3745 | 3745 | 3745 | 3745 | 0 |
| 385 | 20230808 | 130500 | 706776030 | 3745 | 3745 | 3745 | 3745 | 1 |
| 386 | 20230808 | 130400 | 706772285 | 3745 | 3740 | 3745 | 3740 | 4 |
| 387 | 20230808 | 130300 | 706757310 | 3740 | 3740 | 3740 | 3740 | 0 |
| 388 | 20230808 | 130200 | 706757310 | 3740 | 3740 | 3740 | 3740 | 170 |
| 389 | 20230808 | 130100 | 706121510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 390 | 20230808 | 130000 | 706121510 | 3740 | 3740 | 3740 | 3740 | 157 |
| 391 | 20230808 | 125900 | 705534330 | 3740 | 3740 | 3740 | 3735 | 152 |
| 392 | 20230808 | 125800 | 704965855 | 3740 | 3740 | 3740 | 3740 | 140 |
| 393 | 20230808 | 125700 | 704442255 | 3745 | 3745 | 3745 | 3745 | 210 |
| 394 | 20230808 | 125600 | 703655805 | 3745 | 3745 | 3745 | 3745 | 44 |
| 395 | 20230808 | 125500 | 703491025 | 3740 | 3740 | 3745 | 3740 | 37 |
| 396 | 20230808 | 125400 | 703352635 | 3740 | 3740 | 3740 | 3740 | 2087 |
| 397 | 20230808 | 125300 | 695547255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 398 | 20230808 | 125200 | 695547255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 399 | 20230808 | 125100 | 695547255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 400 | 20230808 | 125000 | 695547255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 401 | 20230808 | 124900 | 695547255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 402 | 20230808 | 124800 | 695547255 | 3735 | 3740 | 3740 | 3735 | 1011 |
| 403 | 20230808 | 124700 | 691766865 | 3740 | 3740 | 3740 | 3740 | 1 |
| 404 | 20230808 | 124600 | 691763125 | 3740 | 3735 | 3740 | 3735 | 258 |
| 405 | 20230808 | 124500 | 690798965 | 3735 | 3740 | 3740 | 3735 | 38 |
| 406 | 20230808 | 124400 | 690657015 | 3735 | 3735 | 3735 | 3735 | 14 |
| 407 | 20230808 | 124300 | 690604725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 408 | 20230808 | 124200 | 690604725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 409 | 20230808 | 124100 | 690604725 | 3735 | 3740 | 3740 | 3735 | 148 |
| 410 | 20230808 | 124000 | 690051940 | 3740 | 3740 | 3740 | 3740 | 5 |
| 411 | 20230808 | 123900 | 690033240 | 3740 | 3735 | 3740 | 3735 | 5 |
| 412 | 20230808 | 123800 | 690014560 | 3735 | 3740 | 3740 | 3735 | 1127 |
| 413 | 20230808 | 123700 | 685805155 | 3745 | 3745 | 3745 | 3745 | 55 |
| 414 | 20230808 | 123600 | 685599180 | 3745 | 3740 | 3745 | 3740 | 539 |
| 415 | 20230808 | 123500 | 683583315 | 3740 | 3740 | 3740 | 3740 | 100 |
| 416 | 20230808 | 123400 | 683209315 | 3735 | 3740 | 3740 | 3735 | 600 |
| 417 | 20230808 | 123300 | 680966305 | 3745 | 3740 | 3745 | 3740 | 18 |
| 418 | 20230808 | 123200 | 680898970 | 3740 | 3740 | 3740 | 3740 | 0 |
| 419 | 20230808 | 123100 | 680898970 | 3740 | 3740 | 3740 | 3740 | 27 |
| 420 | 20230808 | 123000 | 680797990 | 3740 | 3740 | 3740 | 3740 | 1 |
| 421 | 20230808 | 122900 | 680794250 | 3740 | 3740 | 3740 | 3740 | 101 |
| 422 | 20230808 | 122800 | 680416510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 423 | 20230808 | 122700 | 680416510 | 3740 | 3740 | 3740 | 3740 | 16 |
| 424 | 20230808 | 122600 | 680356670 | 3745 | 3745 | 3745 | 3745 | 3 |
| 425 | 20230808 | 122500 | 680345435 | 3735 | 3740 | 3745 | 3735 | 133 |
| 426 | 20230808 | 122400 | 679848650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 427 | 20230808 | 122300 | 679848650 | 3740 | 3740 | 3740 | 3740 | 10 |
| 428 | 20230808 | 122200 | 679811250 | 3735 | 3735 | 3735 | 3735 | 10 |
| 429 | 20230808 | 122100 | 679773900 | 3735 | 3735 | 3735 | 3730 | 4022 |
| 430 | 20230808 | 122000 | 664751815 | 3735 | 3735 | 3735 | 3735 | 937 |
| 431 | 20230808 | 121900 | 661252120 | 3740 | 3750 | 3750 | 3740 | 170 |
| 432 | 20230808 | 121800 | 660615705 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20230808 | 121700 | 660615705 | 3750 | 3750 | 3750 | 3750 | 113 |
| 434 | 20230808 | 121600 | 660191955 | 3755 | 3755 | 3755 | 3755 | 594 |
| 435 | 20230808 | 121500 | 657961485 | 3750 | 3745 | 3750 | 3745 | 915 |
| 436 | 20230808 | 121400 | 654533440 | 3745 | 3740 | 3745 | 3740 | 1210 |
| 437 | 20230808 | 121300 | 650006025 | 3740 | 3740 | 3740 | 3740 | 50 |
| 438 | 20230808 | 121200 | 649819025 | 3740 | 3740 | 3740 | 3740 | 2 |
| 439 | 20230808 | 121100 | 649811545 | 3740 | 3735 | 3740 | 3735 | 882 |
| 440 | 20230808 | 121000 | 646512905 | 3735 | 3735 | 3735 | 3735 | 151 |
| 441 | 20230808 | 120900 | 645948920 | 3735 | 3735 | 3735 | 3735 | 42 |
| 442 | 20230808 | 120800 | 645792050 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20230808 | 120700 | 645792050 | 3735 | 3735 | 3735 | 3735 | 3379 |
| 444 | 20230808 | 120600 | 633171485 | 3740 | 3735 | 3740 | 3735 | 14 |
| 445 | 20230808 | 120500 | 633119175 | 3740 | 3740 | 3740 | 3740 | 20 |
| 446 | 20230808 | 120400 | 633044375 | 3740 | 3740 | 3740 | 3740 | 1 |
| 447 | 20230808 | 120300 | 633040635 | 3740 | 3740 | 3740 | 3740 | 6 |
| 448 | 20230808 | 120200 | 633018195 | 3740 | 3740 | 3740 | 3740 | 1 |
| 449 | 20230808 | 120100 | 633014455 | 3740 | 3740 | 3740 | 3740 | 10 |
| 450 | 20230808 | 120000 | 632977055 | 3740 | 3740 | 3740 | 3735 | 8 |
| 451 | 20230808 | 115900 | 632947140 | 3735 | 3735 | 3735 | 3735 | 11 |
| 452 | 20230808 | 115800 | 632906055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 453 | 20230808 | 115700 | 632906055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 454 | 20230808 | 115600 | 632906055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 455 | 20230808 | 115500 | 632906055 | 3735 | 3740 | 3740 | 3735 | 2250 |
| 456 | 20230808 | 115400 | 624491085 | 3740 | 3745 | 3745 | 3740 | 41 |
| 457 | 20230808 | 115300 | 624337740 | 3745 | 3745 | 3745 | 3745 | 0 |
| 458 | 20230808 | 115200 | 624337740 | 3745 | 3745 | 3745 | 3745 | 2 |
| 459 | 20230808 | 115100 | 624330250 | 3740 | 3745 | 3745 | 3740 | 16 |
| 460 | 20230808 | 115000 | 624270360 | 3745 | 3745 | 3745 | 3745 | 34 |
| 461 | 20230808 | 114900 | 624143030 | 3745 | 3745 | 3745 | 3745 | 99 |
| 462 | 20230808 | 114800 | 623772275 | 3745 | 3745 | 3745 | 3745 | 268 |
| 463 | 20230808 | 114700 | 622768615 | 3740 | 3740 | 3740 | 3740 | 165 |
| 464 | 20230808 | 114600 | 622151515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 465 | 20230808 | 114500 | 622151515 | 3740 | 3750 | 3750 | 3740 | 319 |
| 466 | 20230808 | 114400 | 620956815 | 3750 | 3750 | 3750 | 3750 | 2 |
| 467 | 20230808 | 114300 | 620949315 | 3755 | 3755 | 3755 | 3755 | 2 |
| 468 | 20230808 | 114200 | 620941805 | 3750 | 3750 | 3755 | 3750 | 1213 |
| 469 | 20230808 | 114100 | 616392190 | 3750 | 3760 | 3760 | 3750 | 1843 |
| 470 | 20230808 | 114000 | 609466590 | 3760 | 3755 | 3760 | 3755 | 1510 |
| 471 | 20230808 | 113900 | 603791540 | 3750 | 3745 | 3750 | 3745 | 1424 |
| 472 | 20230808 | 113800 | 598457765 | 3740 | 3740 | 3740 | 3740 | 652 |
| 473 | 20230808 | 113700 | 596019285 | 3735 | 3740 | 3740 | 3735 | 707 |
| 474 | 20230808 | 113600 | 593376145 | 3735 | 3730 | 3735 | 3730 | 1342 |
| 475 | 20230808 | 113500 | 588366775 | 3735 | 3740 | 3740 | 3735 | 1731 |
| 476 | 20230808 | 113400 | 581901485 | 3740 | 3740 | 3740 | 3735 | 890 |
| 477 | 20230808 | 113300 | 578577135 | 3740 | 3740 | 3740 | 3740 | 0 |
| 478 | 20230808 | 113200 | 578577135 | 3740 | 3740 | 3740 | 3740 | 5 |
| 479 | 20230808 | 113100 | 578558435 | 3740 | 3740 | 3740 | 3740 | 5 |
| 480 | 20230808 | 113000 | 578539735 | 3740 | 3740 | 3740 | 3740 | 100 |
| 481 | 20230808 | 112900 | 578165735 | 3740 | 3735 | 3740 | 3735 | 286 |
| 482 | 20230808 | 112800 | 577097225 | 3735 | 3735 | 3735 | 3735 | 0 |
| 483 | 20230808 | 112700 | 577097225 | 3735 | 3735 | 3735 | 3735 | 807 |
| 484 | 20230808 | 112600 | 574083080 | 3740 | 3740 | 3740 | 3740 | 1 |
| 485 | 20230808 | 112500 | 574079340 | 3735 | 3735 | 3735 | 3735 | 10 |
| 486 | 20230808 | 112400 | 574041990 | 3740 | 3740 | 3740 | 3740 | 138 |
| 487 | 20230808 | 112300 | 573525870 | 3740 | 3735 | 3740 | 3735 | 255 |
| 488 | 20230808 | 112200 | 572572505 | 3735 | 3735 | 3735 | 3735 | 101 |
| 489 | 20230808 | 112100 | 572195270 | 3735 | 3735 | 3735 | 3735 | 117 |
| 490 | 20230808 | 112000 | 571758275 | 3740 | 3740 | 3745 | 3735 | 2348 |
| 491 | 20230808 | 111900 | 562981305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 492 | 20230808 | 111800 | 562981305 | 3740 | 3740 | 3740 | 3740 | 250 |
| 493 | 20230808 | 111700 | 562046305 | 3740 | 3740 | 3740 | 3740 | 27 |
| 494 | 20230808 | 111600 | 561945325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 495 | 20230808 | 111500 | 561945325 | 3740 | 3740 | 3740 | 3740 | 168 |
| 496 | 20230808 | 111400 | 561317005 | 3745 | 3745 | 3745 | 3745 | 70 |
| 497 | 20230808 | 111300 | 561054855 | 3745 | 3745 | 3745 | 3745 | 2 |
| 498 | 20230808 | 111200 | 561047365 | 3740 | 3740 | 3740 | 3740 | 285 |
| 499 | 20230808 | 111100 | 559981465 | 3740 | 3740 | 3740 | 3740 | 113 |
| 500 | 20230808 | 111000 | 559558845 | 3740 | 3740 | 3740 | 3740 | 1259 |
| 501 | 20230808 | 110900 | 554850185 | 3740 | 3740 | 3740 | 3740 | 6 |
| 502 | 20230808 | 110800 | 554827745 | 3735 | 3735 | 3735 | 3735 | 0 |
| 503 | 20230808 | 110700 | 554827745 | 3735 | 3735 | 3735 | 3735 | 839 |
| 504 | 20230808 | 110600 | 551694080 | 3740 | 3740 | 3740 | 3740 | 4 |
| 505 | 20230808 | 110500 | 551679120 | 3740 | 3740 | 3740 | 3740 | 0 |
| 506 | 20230808 | 110400 | 551679120 | 3740 | 3740 | 3740 | 3740 | 157 |
| 507 | 20230808 | 110300 | 551091940 | 3740 | 3740 | 3740 | 3740 | 1440 |
| 508 | 20230808 | 110200 | 545706340 | 3740 | 3740 | 3740 | 3740 | 1507 |
| 509 | 20230808 | 110100 | 540070160 | 3740 | 3740 | 3740 | 3735 | 107 |
| 510 | 20230808 | 110000 | 539670480 | 3735 | 3740 | 3740 | 3735 | 532 |
| 511 | 20230808 | 105900 | 537680805 | 3740 | 3740 | 3740 | 3740 | 1143 |
| 512 | 20230808 | 105800 | 533405985 | 3740 | 3740 | 3740 | 3735 | 2475 |
| 513 | 20230808 | 105700 | 524153760 | 3740 | 3740 | 3740 | 3735 | 1615 |
| 514 | 20230808 | 105600 | 518114055 | 3745 | 3750 | 3750 | 3745 | 811 |
| 515 | 20230808 | 105500 | 515076855 | 3745 | 3745 | 3745 | 3745 | 257 |
| 516 | 20230808 | 105400 | 514114390 | 3750 | 3750 | 3750 | 3750 | 2 |
| 517 | 20230808 | 105300 | 514106890 | 3750 | 3750 | 3750 | 3750 | 847 |
| 518 | 20230808 | 105200 | 510930640 | 3745 | 3745 | 3745 | 3745 | 14 |
| 519 | 20230808 | 105100 | 510878210 | 3745 | 3745 | 3745 | 3745 | 265 |
| 520 | 20230808 | 105000 | 509885785 | 3745 | 3740 | 3745 | 3735 | 596 |
| 521 | 20230808 | 104900 | 507656740 | 3735 | 3735 | 3735 | 3735 | 2 |
| 522 | 20230808 | 104800 | 507649270 | 3735 | 3735 | 3735 | 3730 | 194 |
| 523 | 20230808 | 104700 | 506924690 | 3735 | 3735 | 3735 | 3735 | 437 |
| 524 | 20230808 | 104600 | 505292495 | 3735 | 3735 | 3735 | 3735 | 132 |
| 525 | 20230808 | 104500 | 504799475 | 3730 | 3740 | 3740 | 3730 | 91 |
| 526 | 20230808 | 104400 | 504460035 | 3730 | 3735 | 3740 | 3730 | 546 |
| 527 | 20230808 | 104300 | 502420825 | 3740 | 3740 | 3740 | 3740 | 33 |
| 528 | 20230808 | 104200 | 502297405 | 3740 | 3735 | 3740 | 3735 | 49 |
| 529 | 20230808 | 104100 | 502114365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 530 | 20230808 | 104000 | 502114365 | 3735 | 3735 | 3735 | 3735 | 213 |
| 531 | 20230808 | 103900 | 501318810 | 3740 | 3735 | 3740 | 3735 | 21 |
| 532 | 20230808 | 103800 | 501240370 | 3735 | 3735 | 3735 | 3735 | 1138 |
| 533 | 20230808 | 103700 | 496989940 | 3735 | 3735 | 3735 | 3730 | 936 |
| 534 | 20230808 | 103600 | 493495655 | 3735 | 3735 | 3735 | 3735 | 145 |
| 535 | 20230808 | 103500 | 492954080 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 536 | 20230808 | 103400 | 489219080 | 3735 | 3740 | 3740 | 3730 | 472 |
| 537 | 20230808 | 103300 | 487456485 | 3735 | 3735 | 3745 | 3735 | 833 |
| 538 | 20230808 | 103200 | 484342205 | 3735 | 3725 | 3735 | 3725 | 267 |
| 539 | 20230808 | 103100 | 483346835 | 3705 | 3725 | 3725 | 3705 | 7566 |
| 540 | 20230808 | 103000 | 455235380 | 3725 | 3725 | 3725 | 3725 | 81 |
| 541 | 20230808 | 102900 | 454933655 | 3725 | 3730 | 3735 | 3725 | 664 |
| 542 | 20230808 | 102800 | 452456325 | 3730 | 3725 | 3730 | 3725 | 359 |
| 543 | 20230808 | 102700 | 451119000 | 3720 | 3720 | 3720 | 3720 | 165 |
| 544 | 20230808 | 102600 | 450505200 | 3720 | 3720 | 3720 | 3720 | 1076 |
| 545 | 20230808 | 102500 | 446502480 | 3720 | 3725 | 3725 | 3720 | 3416 |
| 546 | 20230808 | 102400 | 433788990 | 3730 | 3735 | 3735 | 3730 | 2254 |
| 547 | 20230808 | 102300 | 425374375 | 3735 | 3745 | 3745 | 3735 | 1573 |
| 548 | 20230808 | 102200 | 419491005 | 3745 | 3745 | 3745 | 3745 | 37 |
| 549 | 20230808 | 102100 | 419352440 | 3745 | 3745 | 3745 | 3745 | 143 |
| 550 | 20230808 | 102000 | 418816905 | 3745 | 3745 | 3745 | 3745 | 324 |
| 551 | 20230808 | 101900 | 417603525 | 3745 | 3740 | 3745 | 3740 | 1196 |
| 552 | 20230808 | 101800 | 413129310 | 3740 | 3740 | 3740 | 3740 | 5 |
| 553 | 20230808 | 101700 | 413110610 | 3740 | 3740 | 3740 | 3740 | 1652 |
| 554 | 20230808 | 101600 | 406932130 | 3740 | 3745 | 3745 | 3740 | 1403 |
| 555 | 20230808 | 101500 | 401678465 | 3745 | 3745 | 3745 | 3745 | 205 |
| 556 | 20230808 | 101400 | 400910740 | 3745 | 3745 | 3745 | 3745 | 210 |
| 557 | 20230808 | 101300 | 400124290 | 3745 | 3735 | 3745 | 3735 | 1268 |
| 558 | 20230808 | 101200 | 395379140 | 3745 | 3760 | 3760 | 3735 | 8096 |
| 559 | 20230808 | 101100 | 365024095 | 3760 | 3765 | 3765 | 3760 | 2032 |
| 560 | 20230808 | 101000 | 357383750 | 3760 | 3760 | 3760 | 3760 | 134 |
| 561 | 20230808 | 100900 | 356879910 | 3760 | 3760 | 3760 | 3760 | 40 |
| 562 | 20230808 | 100800 | 356729510 | 3760 | 3760 | 3760 | 3760 | 208 |
| 563 | 20230808 | 100700 | 355947430 | 3760 | 3760 | 3760 | 3760 | 221 |
| 564 | 20230808 | 100600 | 355116470 | 3760 | 3760 | 3760 | 3760 | 1023 |
| 565 | 20230808 | 100500 | 351269990 | 3755 | 3760 | 3760 | 3755 | 223 |
| 566 | 20230808 | 100400 | 350431860 | 3770 | 3770 | 3770 | 3770 | 11 |
| 567 | 20230808 | 100300 | 350390390 | 3770 | 3770 | 3770 | 3770 | 1 |
| 568 | 20230808 | 100200 | 350386620 | 3740 | 3755 | 3770 | 3740 | 4572 |
| 569 | 20230808 | 100100 | 333251945 | 3785 | 3770 | 3785 | 3750 | 9026 |
| 570 | 20230808 | 100000 | 299269980 | 3790 | 3775 | 3790 | 3770 | 161 |
| 571 | 20230808 | 095900 | 298660060 | 3775 | 3775 | 3775 | 3770 | 467 |
| 572 | 20230808 | 095800 | 296897235 | 3775 | 3775 | 3775 | 3770 | 182 |
| 573 | 20230808 | 095700 | 296210285 | 3770 | 3770 | 3770 | 3770 | 0 |
| 574 | 20230808 | 095600 | 296210285 | 3770 | 3770 | 3770 | 3770 | 2064 |
| 575 | 20230808 | 095500 | 288429005 | 3770 | 3790 | 3790 | 3765 | 4257 |
| 576 | 20230808 | 095400 | 272353830 | 3790 | 3790 | 3790 | 3790 | 116 |
| 577 | 20230808 | 095300 | 271914190 | 3790 | 3790 | 3790 | 3790 | 0 |
| 578 | 20230808 | 095200 | 271914190 | 3790 | 3795 | 3795 | 3790 | 1093 |
| 579 | 20230808 | 095100 | 267771255 | 3790 | 3790 | 3790 | 3790 | 300 |
| 580 | 20230808 | 095000 | 266634255 | 3795 | 3790 | 3795 | 3790 | 7 |
| 581 | 20230808 | 094900 | 266607705 | 3795 | 3795 | 3795 | 3795 | 194 |
| 582 | 20230808 | 094800 | 265871475 | 3795 | 3795 | 3795 | 3795 | 100 |
| 583 | 20230808 | 094700 | 265491975 | 3795 | 3790 | 3795 | 3790 | 688 |
| 584 | 20230808 | 094600 | 262884435 | 3790 | 3790 | 3795 | 3790 | 141 |
| 585 | 20230808 | 094500 | 262350000 | 3795 | 3785 | 3795 | 3785 | 3 |
| 586 | 20230808 | 094400 | 262338625 | 3795 | 3790 | 3795 | 3790 | 161 |
| 587 | 20230808 | 094300 | 261728375 | 3795 | 3790 | 3795 | 3790 | 1274 |
| 588 | 20230808 | 094200 | 256894125 | 3790 | 3790 | 3795 | 3790 | 663 |
| 589 | 20230808 | 094100 | 254379790 | 3790 | 3780 | 3795 | 3780 | 792 |
| 590 | 20230808 | 094000 | 251376275 | 3780 | 3790 | 3790 | 3780 | 233 |
| 591 | 20230808 | 093900 | 250494740 | 3795 | 3790 | 3795 | 3790 | 811 |
| 592 | 20230808 | 093800 | 247421005 | 3795 | 3795 | 3795 | 3790 | 431 |
| 593 | 20230808 | 093700 | 245785510 | 3795 | 3795 | 3795 | 3795 | 19 |
| 594 | 20230808 | 093600 | 245713405 | 3770 | 3785 | 3810 | 3770 | 1742 |
| 595 | 20230808 | 093500 | 239116565 | 3785 | 3780 | 3785 | 3780 | 1376 |
| 596 | 20230808 | 093400 | 233914905 | 3780 | 3775 | 3780 | 3775 | 132 |
| 597 | 20230808 | 093300 | 233416525 | 3775 | 3775 | 3780 | 3775 | 2088 |
| 598 | 20230808 | 093200 | 225534210 | 3775 | 3775 | 3775 | 3775 | 114 |
| 599 | 20230808 | 093100 | 225103860 | 3775 | 3775 | 3780 | 3770 | 216 |
| 600 | 20230808 | 093000 | 224288445 | 3775 | 3780 | 3780 | 3775 | 965 |
| 601 | 20230808 | 092900 | 220645540 | 3780 | 3775 | 3780 | 3775 | 464 |
| 602 | 20230808 | 092800 | 218893930 | 3775 | 3770 | 3775 | 3770 | 913 |
| 603 | 20230808 | 092700 | 215449855 | 3775 | 3770 | 3775 | 3765 | 660 |
| 604 | 20230808 | 092600 | 212961800 | 3765 | 3780 | 3780 | 3765 | 3316 |
| 605 | 20230808 | 092500 | 200446290 | 3785 | 3790 | 3790 | 3785 | 2211 |
| 606 | 20230808 | 092400 | 192068545 | 3790 | 3795 | 3795 | 3790 | 1356 |
| 607 | 20230808 | 092300 | 186927530 | 3795 | 3810 | 3810 | 3795 | 647 |
| 608 | 20230808 | 092200 | 184471665 | 3810 | 3810 | 3810 | 3810 | 614 |
| 609 | 20230808 | 092100 | 182132325 | 3805 | 3795 | 3815 | 3790 | 1273 |
| 610 | 20230808 | 092000 | 177289455 | 3795 | 3795 | 3795 | 3790 | 2378 |
| 611 | 20230808 | 091900 | 168269985 | 3800 | 3805 | 3805 | 3795 | 1153 |
| 612 | 20230808 | 091800 | 163892580 | 3820 | 3810 | 3820 | 3810 | 116 |
| 613 | 20230808 | 091700 | 163450550 | 3820 | 3820 | 3820 | 3820 | 50 |
| 614 | 20230808 | 091600 | 163259550 | 3820 | 3810 | 3820 | 3810 | 533 |
| 615 | 20230808 | 091500 | 161226955 | 3810 | 3820 | 3820 | 3800 | 3325 |
| 616 | 20230808 | 091400 | 148573805 | 3820 | 3820 | 3820 | 3820 | 617 |
| 617 | 20230808 | 091300 | 146216865 | 3810 | 3805 | 3820 | 3805 | 700 |
| 618 | 20230808 | 091200 | 143547055 | 3810 | 3800 | 3815 | 3800 | 802 |
| 619 | 20230808 | 091100 | 140497210 | 3795 | 3800 | 3800 | 3795 | 130 |
| 620 | 20230808 | 091000 | 140003355 | 3800 | 3800 | 3800 | 3790 | 3272 |
| 621 | 20230808 | 090900 | 127586600 | 3800 | 3810 | 3815 | 3800 | 1876 |
| 622 | 20230808 | 090800 | 120455680 | 3820 | 3820 | 3820 | 3820 | 151 |
| 623 | 20230808 | 090700 | 119878860 | 3800 | 3810 | 3820 | 3800 | 2268 |
| 624 | 20230808 | 090600 | 111246570 | 3810 | 3815 | 3815 | 3805 | 338 |
| 625 | 20230808 | 090500 | 109957205 | 3815 | 3825 | 3840 | 3815 | 371 |
| 626 | 20230808 | 090400 | 108536690 | 3835 | 3845 | 3845 | 3835 | 2510 |
| 627 | 20230808 | 090300 | 98905125 | 3840 | 3845 | 3850 | 3840 | 1430 |
| 628 | 20230808 | 090200 | 93411485 | 3845 | 3865 | 3875 | 3840 | 3767 |
| 629 | 20230808 | 090100 | 78878860 | 3875 | 3845 | 3890 | 3845 | 3142 |
| 630 | 20230808 | 090000 | 66721005 | 3850 | 3790 | 3940 | 3790 | 16641 |