31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 3 | 20230816 | 193500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230816 | 193400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230816 | 193300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230816 | 193200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230816 | 193100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230816 | 193000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230816 | 192900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230816 | 192800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230816 | 192700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230816 | 192600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230816 | 192500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230816 | 192400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230816 | 192300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230816 | 192200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230816 | 192100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230816 | 192000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230816 | 191900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230816 | 191800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230816 | 191700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230816 | 191600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230816 | 191500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230816 | 191400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230816 | 191300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230816 | 191200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230816 | 191100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230816 | 191000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230816 | 190900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230816 | 190800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230816 | 190700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230816 | 190600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 33 | 20230816 | 190500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230816 | 190400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230816 | 190300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230816 | 190200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230816 | 190100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230816 | 190000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230816 | 185900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230816 | 185800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230816 | 185700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230816 | 185600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230816 | 185500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230816 | 185400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230816 | 185300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230816 | 185200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230816 | 185100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230816 | 185000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230816 | 184900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230816 | 184800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230816 | 184700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230816 | 184600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230816 | 184500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230816 | 184400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230816 | 184300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230816 | 184200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230816 | 184100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230816 | 184000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230816 | 183900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230816 | 183800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230816 | 183700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230816 | 183600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 63 | 20230816 | 183500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230816 | 183400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230816 | 183300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230816 | 183200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230816 | 183100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230816 | 183000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230816 | 182900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230816 | 182800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230816 | 182700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230816 | 182600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230816 | 182500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230816 | 182400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230816 | 182300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230816 | 182200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230816 | 182100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230816 | 182000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230816 | 181900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230816 | 181800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230816 | 181700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230816 | 181600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230816 | 181500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230816 | 181400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230816 | 181300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230816 | 181200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230816 | 181100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230816 | 181000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230816 | 180900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230816 | 180800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230816 | 180700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230816 | 180600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 93 | 20230816 | 180500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230816 | 180400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230816 | 180300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230816 | 180200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230816 | 180100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230816 | 180000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230816 | 175900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230816 | 175800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230816 | 175700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230816 | 175600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230816 | 175500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230816 | 175400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230816 | 175300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230816 | 175200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230816 | 175100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230816 | 175000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230816 | 174900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230816 | 174800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230816 | 174700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230816 | 174600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230816 | 174500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230816 | 174400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230816 | 174300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230816 | 174200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230816 | 174100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230816 | 174000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230816 | 173900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230816 | 173800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230816 | 173700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230816 | 173600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 123 | 20230816 | 173500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230816 | 173400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230816 | 173300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230816 | 173200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230816 | 173100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230816 | 173000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230816 | 172900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230816 | 172800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230816 | 172700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230816 | 172600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230816 | 172500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230816 | 172400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230816 | 172300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230816 | 172200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230816 | 172100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230816 | 172000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230816 | 171900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230816 | 171800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230816 | 171700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230816 | 171600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230816 | 171500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230816 | 171400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230816 | 171300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230816 | 171200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230816 | 171100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230816 | 171000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230816 | 170900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230816 | 170800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230816 | 170700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230816 | 170600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 153 | 20230816 | 170500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230816 | 170400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230816 | 170300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230816 | 170200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230816 | 170100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230816 | 170000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230816 | 165900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230816 | 165800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230816 | 165700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230816 | 165600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230816 | 165500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230816 | 165400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230816 | 165300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230816 | 165200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230816 | 165100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230816 | 165000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230816 | 164900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230816 | 164800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230816 | 164700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230816 | 164600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230816 | 164500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230816 | 164400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230816 | 164300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230816 | 164200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230816 | 164100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230816 | 164000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230816 | 163900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230816 | 163800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230816 | 163700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230816 | 163600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 183 | 20230816 | 163500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230816 | 163400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230816 | 163300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230816 | 163200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230816 | 163100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230816 | 163000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230816 | 162900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230816 | 162800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230816 | 162700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230816 | 162600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230816 | 162500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230816 | 162400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230816 | 162300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230816 | 162200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230816 | 162100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230816 | 162000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230816 | 161900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230816 | 161800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230816 | 161700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230816 | 161600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230816 | 161500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230816 | 161400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230816 | 161300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230816 | 161200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230816 | 161100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230816 | 161000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230816 | 160900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230816 | 160800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230816 | 160700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230816 | 160600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 213 | 20230816 | 160500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230816 | 160400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230816 | 160300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230816 | 160200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230816 | 160100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230816 | 160000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230816 | 155900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230816 | 155800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230816 | 155700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230816 | 155600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230816 | 155500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230816 | 155400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230816 | 155300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230816 | 155200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230816 | 155100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230816 | 155000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230816 | 154900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230816 | 154800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20230816 | 154700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20230816 | 154600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20230816 | 154500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20230816 | 154400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20230816 | 154300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20230816 | 154200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20230816 | 154100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20230816 | 154000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20230816 | 153900 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20230816 | 153800 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20230816 | 153700 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20230816 | 153600 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 243 | 20230816 | 153500 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20230816 | 153400 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20230816 | 153300 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20230816 | 153200 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20230816 | 153100 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20230816 | 153000 | 2242763430 | 3800 | 3800 | 3800 | 3800 | 9485 |
| 249 | 20230816 | 152900 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20230816 | 152800 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20230816 | 152700 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20230816 | 152600 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20230816 | 152500 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20230816 | 152400 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20230816 | 152300 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20230816 | 152200 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20230816 | 152100 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20230816 | 152000 | 2206720430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20230816 | 151900 | 2206720430 | 3830 | 3820 | 3830 | 3800 | 556 |
| 260 | 20230816 | 151800 | 2204599510 | 3825 | 3820 | 3825 | 3805 | 965 |
| 261 | 20230816 | 151700 | 2200919670 | 3825 | 3825 | 3825 | 3820 | 316 |
| 262 | 20230816 | 151600 | 2199711045 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20230816 | 151500 | 2199711045 | 3825 | 3810 | 3825 | 3810 | 3830 |
| 264 | 20230816 | 151400 | 2185108835 | 3810 | 3810 | 3810 | 3800 | 115 |
| 265 | 20230816 | 151300 | 2184671815 | 3810 | 3805 | 3810 | 3805 | 3 |
| 266 | 20230816 | 151200 | 2184660395 | 3810 | 3805 | 3810 | 3800 | 2379 |
| 267 | 20230816 | 151100 | 2175620140 | 3810 | 3800 | 3810 | 3800 | 319 |
| 268 | 20230816 | 151000 | 2174407760 | 3810 | 3810 | 3810 | 3810 | 5 |
| 269 | 20230816 | 150900 | 2174388710 | 3810 | 3805 | 3810 | 3800 | 1792 |
| 270 | 20230816 | 150800 | 2167570210 | 3810 | 3805 | 3810 | 3805 | 636 |
| 271 | 20230816 | 150700 | 2165150065 | 3810 | 3805 | 3810 | 3805 | 84 |
| 272 | 20230816 | 150600 | 2164830440 | 3810 | 3805 | 3810 | 3805 | 731 |
| 273 | 20230816 | 150500 | 2162048980 | 3810 | 3805 | 3810 | 3805 | 454 |
| 274 | 20230816 | 150400 | 2160321500 | 3810 | 3805 | 3810 | 3805 | 766 |
| 275 | 20230816 | 150300 | 2157406835 | 3810 | 3810 | 3810 | 3810 | 13 |
| 276 | 20230816 | 150200 | 2157357305 | 3815 | 3810 | 3815 | 3810 | 1002 |
| 277 | 20230816 | 150100 | 2153539675 | 3815 | 3815 | 3815 | 3815 | 1 |
| 278 | 20230816 | 150000 | 2153535860 | 3815 | 3815 | 3815 | 3815 | 0 |
| 279 | 20230816 | 145900 | 2153535860 | 3815 | 3810 | 3815 | 3810 | 75 |
| 280 | 20230816 | 145800 | 2153250100 | 3810 | 3810 | 3815 | 3810 | 358 |
| 281 | 20230816 | 145700 | 2151885485 | 3815 | 3810 | 3815 | 3810 | 472 |
| 282 | 20230816 | 145600 | 2150087155 | 3810 | 3810 | 3810 | 3810 | 53 |
| 283 | 20230816 | 145500 | 2149885225 | 3815 | 3815 | 3815 | 3805 | 156 |
| 284 | 20230816 | 145400 | 2149291585 | 3805 | 3820 | 3820 | 3805 | 1114 |
| 285 | 20230816 | 145300 | 2145052780 | 3820 | 3820 | 3820 | 3805 | 10 |
| 286 | 20230816 | 145200 | 2145014640 | 3805 | 3815 | 3820 | 3805 | 581 |
| 287 | 20230816 | 145100 | 2142803850 | 3820 | 3805 | 3820 | 3805 | 2 |
| 288 | 20230816 | 145000 | 2142796225 | 3820 | 3820 | 3820 | 3805 | 27 |
| 289 | 20230816 | 144900 | 2142693445 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20230816 | 144800 | 2142693445 | 3825 | 3810 | 3825 | 3800 | 3090 |
| 291 | 20230816 | 144700 | 2130935990 | 3825 | 3825 | 3825 | 3825 | 20 |
| 292 | 20230816 | 144600 | 2130859490 | 3825 | 3825 | 3825 | 3810 | 156 |
| 293 | 20230816 | 144500 | 2130265040 | 3825 | 3810 | 3825 | 3810 | 1384 |
| 294 | 20230816 | 144400 | 2124976985 | 3825 | 3825 | 3825 | 3815 | 1353 |
| 295 | 20230816 | 144300 | 2119812940 | 3825 | 3825 | 3825 | 3825 | 20 |
| 296 | 20230816 | 144200 | 2119736440 | 3825 | 3820 | 3830 | 3820 | 974 |
| 297 | 20230816 | 144100 | 2116015735 | 3835 | 3825 | 3835 | 3820 | 666 |
| 298 | 20230816 | 144000 | 2113469785 | 3830 | 3830 | 3830 | 3830 | 23 |
| 299 | 20230816 | 143900 | 2113381695 | 3835 | 3835 | 3835 | 3835 | 0 |
| 300 | 20230816 | 143800 | 2113381695 | 3835 | 3830 | 3835 | 3830 | 111 |
| 301 | 20230816 | 143700 | 2112956560 | 3835 | 3825 | 3835 | 3825 | 571 |
| 302 | 20230816 | 143600 | 2110768275 | 3835 | 3825 | 3835 | 3825 | 1187 |
| 303 | 20230816 | 143500 | 2106227950 | 3825 | 3825 | 3825 | 3825 | 10 |
| 304 | 20230816 | 143400 | 2106189700 | 3825 | 3825 | 3825 | 3825 | 5 |
| 305 | 20230816 | 143300 | 2106170575 | 3825 | 3820 | 3825 | 3820 | 236 |
| 306 | 20230816 | 143200 | 2105269050 | 3820 | 3810 | 3820 | 3810 | 634 |
| 307 | 20230816 | 143100 | 2102849515 | 3815 | 3815 | 3820 | 3815 | 1504 |
| 308 | 20230816 | 143000 | 2097109330 | 3820 | 3815 | 3820 | 3815 | 101 |
| 309 | 20230816 | 142900 | 2096724010 | 3820 | 3815 | 3820 | 3815 | 157 |
| 310 | 20230816 | 142800 | 2096125045 | 3825 | 3820 | 3825 | 3820 | 592 |
| 311 | 20230816 | 142700 | 2093863600 | 3820 | 3820 | 3820 | 3820 | 274 |
| 312 | 20230816 | 142600 | 2092816920 | 3820 | 3815 | 3820 | 3815 | 700 |
| 313 | 20230816 | 142500 | 2090143150 | 3820 | 3815 | 3820 | 3810 | 568 |
| 314 | 20230816 | 142400 | 2087976150 | 3815 | 3815 | 3820 | 3810 | 1370 |
| 315 | 20230816 | 142300 | 2082752170 | 3820 | 3820 | 3820 | 3820 | 10 |
| 316 | 20230816 | 142200 | 2082713970 | 3820 | 3820 | 3820 | 3815 | 539 |
| 317 | 20230816 | 142100 | 2080655000 | 3825 | 3815 | 3825 | 3815 | 134 |
| 318 | 20230816 | 142000 | 2080142760 | 3825 | 3825 | 3825 | 3825 | 1 |
| 319 | 20230816 | 141900 | 2080138935 | 3825 | 3825 | 3825 | 3825 | 80 |
| 320 | 20230816 | 141800 | 2079832935 | 3825 | 3810 | 3825 | 3810 | 701 |
| 321 | 20230816 | 141700 | 2077162110 | 3825 | 3810 | 3825 | 3810 | 254 |
| 322 | 20230816 | 141600 | 2076192855 | 3825 | 3825 | 3825 | 3825 | 0 |
| 323 | 20230816 | 141500 | 2076192855 | 3825 | 3815 | 3825 | 3815 | 54 |
| 324 | 20230816 | 141400 | 2075986425 | 3825 | 3810 | 3825 | 3810 | 439 |
| 325 | 20230816 | 141300 | 2074313745 | 3830 | 3820 | 3830 | 3800 | 1294 |
| 326 | 20230816 | 141200 | 2069382610 | 3835 | 3835 | 3835 | 3835 | 0 |
| 327 | 20230816 | 141100 | 2069382610 | 3835 | 3835 | 3835 | 3835 | 0 |
| 328 | 20230816 | 141000 | 2069382610 | 3835 | 3825 | 3835 | 3825 | 192 |
| 329 | 20230816 | 140900 | 2068648200 | 3855 | 3835 | 3855 | 3835 | 103 |
| 330 | 20230816 | 140800 | 2068253140 | 3855 | 3835 | 3855 | 3830 | 322 |
| 331 | 20230816 | 140700 | 2067019775 | 3860 | 3840 | 3860 | 3840 | 209 |
| 332 | 20230816 | 140600 | 2066217195 | 3870 | 3865 | 3870 | 3865 | 2 |
| 333 | 20230816 | 140500 | 2066209460 | 3870 | 3845 | 3870 | 3845 | 185 |
| 334 | 20230816 | 140400 | 2065498110 | 3875 | 3875 | 3875 | 3875 | 0 |
| 335 | 20230816 | 140300 | 2065498110 | 3875 | 3855 | 3875 | 3850 | 1273 |
| 336 | 20230816 | 140200 | 2060584485 | 3880 | 3855 | 3880 | 3855 | 1188 |
| 337 | 20230816 | 140100 | 2055979470 | 3880 | 3880 | 3885 | 3865 | 5503 |
| 338 | 20230816 | 140000 | 2034614565 | 3885 | 3850 | 3885 | 3845 | 12733 |
| 339 | 20230816 | 135900 | 1985332760 | 3850 | 3810 | 3850 | 3810 | 1235 |
| 340 | 20230816 | 135800 | 1980597525 | 3840 | 3835 | 3840 | 3835 | 204 |
| 341 | 20230816 | 135700 | 1979814665 | 3815 | 3815 | 3815 | 3815 | 31 |
| 342 | 20230816 | 135600 | 1979696400 | 3840 | 3800 | 3840 | 3800 | 1300 |
| 343 | 20230816 | 135500 | 1974738620 | 3805 | 3805 | 3805 | 3795 | 291 |
| 344 | 20230816 | 135400 | 1973634055 | 3795 | 3795 | 3805 | 3785 | 80 |
| 345 | 20230816 | 135300 | 1973330545 | 3800 | 3785 | 3800 | 3785 | 805 |
| 346 | 20230816 | 135200 | 1970271755 | 3800 | 3800 | 3805 | 3785 | 678 |
| 347 | 20230816 | 135100 | 1967702740 | 3805 | 3795 | 3810 | 3780 | 2732 |
| 348 | 20230816 | 135000 | 1957327275 | 3810 | 3815 | 3815 | 3800 | 305 |
| 349 | 20230816 | 134900 | 1956166720 | 3815 | 3800 | 3815 | 3795 | 1090 |
| 350 | 20230816 | 134800 | 1952025160 | 3820 | 3820 | 3825 | 3800 | 10888 |
| 351 | 20230816 | 134700 | 1910582900 | 3820 | 3825 | 3830 | 3820 | 2119 |
| 352 | 20230816 | 134600 | 1902483315 | 3830 | 3840 | 3850 | 3825 | 1641 |
| 353 | 20230816 | 134500 | 1896193635 | 3855 | 3855 | 3855 | 3855 | 10 |
| 354 | 20230816 | 134400 | 1896155085 | 3860 | 3845 | 3870 | 3835 | 1218 |
| 355 | 20230816 | 134300 | 1891477780 | 3870 | 3875 | 3875 | 3845 | 17 |
| 356 | 20230816 | 134200 | 1891412245 | 3845 | 3845 | 3885 | 3840 | 3633 |
| 357 | 20230816 | 134100 | 1877431900 | 3845 | 3875 | 3895 | 3845 | 6089 |
| 358 | 20230816 | 134000 | 1853932230 | 3895 | 3885 | 3900 | 3870 | 601 |
| 359 | 20230816 | 133900 | 1851606220 | 3895 | 3875 | 3900 | 3875 | 632 |
| 360 | 20230816 | 133800 | 1849144615 | 3900 | 3880 | 3905 | 3880 | 1319 |
| 361 | 20230816 | 133700 | 1844021670 | 3910 | 3880 | 3910 | 3880 | 6945 |
| 362 | 20230816 | 133600 | 1816944160 | 3900 | 3890 | 3900 | 3875 | 3031 |
| 363 | 20230816 | 133500 | 1805170155 | 3900 | 3900 | 3905 | 3890 | 976 |
| 364 | 20230816 | 133400 | 1801371745 | 3900 | 3890 | 3915 | 3890 | 606 |
| 365 | 20230816 | 133300 | 1799013820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 366 | 20230816 | 133200 | 1799013820 | 3915 | 3915 | 3920 | 3890 | 4062 |
| 367 | 20230816 | 133100 | 1783151505 | 3920 | 3930 | 3930 | 3900 | 5326 |
| 368 | 20230816 | 133000 | 1762275980 | 3895 | 3930 | 3930 | 3895 | 1203 |
| 369 | 20230816 | 132900 | 1757563250 | 3915 | 3940 | 3940 | 3885 | 4494 |
| 370 | 20230816 | 132800 | 1739978750 | 3895 | 3880 | 3965 | 3880 | 13810 |
| 371 | 20230816 | 132700 | 1685682475 | 3885 | 3880 | 3895 | 3875 | 832 |
| 372 | 20230816 | 132600 | 1682453465 | 3895 | 3895 | 3895 | 3880 | 3055 |
| 373 | 20230816 | 132500 | 1670585420 | 3895 | 3900 | 3900 | 3895 | 335 |
| 374 | 20230816 | 132400 | 1669278980 | 3900 | 3905 | 3905 | 3885 | 3423 |
| 375 | 20230816 | 132300 | 1655929580 | 3900 | 3910 | 3910 | 3880 | 2920 |
| 376 | 20230816 | 132200 | 1644557710 | 3910 | 3890 | 3910 | 3880 | 5068 |
| 377 | 20230816 | 132100 | 1624837045 | 3890 | 3920 | 3920 | 3880 | 2851 |
| 378 | 20230816 | 132000 | 1613716720 | 3920 | 3900 | 3945 | 3900 | 9730 |
| 379 | 20230816 | 131900 | 1575549180 | 3900 | 3880 | 3900 | 3880 | 3531 |
| 380 | 20230816 | 131800 | 1561795820 | 3900 | 3900 | 3900 | 3875 | 1389 |
| 381 | 20230816 | 131700 | 1556393055 | 3905 | 3910 | 3910 | 3900 | 2795 |
| 382 | 20230816 | 131600 | 1545473640 | 3910 | 3910 | 3930 | 3905 | 4899 |
| 383 | 20230816 | 131500 | 1526291125 | 3925 | 3940 | 3960 | 3910 | 14319 |
| 384 | 20230816 | 131400 | 1469916305 | 3925 | 3945 | 3960 | 3925 | 14201 |
| 385 | 20230816 | 131300 | 1413912390 | 3945 | 3915 | 3960 | 3915 | 21457 |
| 386 | 20230816 | 131200 | 1329345060 | 3915 | 3855 | 3915 | 3855 | 10148 |
| 387 | 20230816 | 131100 | 1289784610 | 3870 | 3860 | 3875 | 3860 | 2952 |
| 388 | 20230816 | 131000 | 1278372310 | 3860 | 3850 | 3860 | 3845 | 810 |
| 389 | 20230816 | 130900 | 1275255860 | 3855 | 3855 | 3865 | 3845 | 778 |
| 390 | 20230816 | 130800 | 1272258140 | 3875 | 3865 | 3875 | 3850 | 758 |
| 391 | 20230816 | 130700 | 1269332455 | 3875 | 3875 | 3875 | 3870 | 722 |
| 392 | 20230816 | 130600 | 1266536175 | 3875 | 3910 | 3910 | 3850 | 6016 |
| 393 | 20230816 | 130500 | 1243280540 | 3895 | 3880 | 3910 | 3820 | 5177 |
| 394 | 20230816 | 130400 | 1223238375 | 3885 | 3930 | 3945 | 3885 | 15712 |
| 395 | 20230816 | 130300 | 1161539230 | 3925 | 3950 | 3965 | 3900 | 9407 |
| 396 | 20230816 | 130200 | 1124654150 | 3965 | 3865 | 3970 | 3865 | 26919 |
| 397 | 20230816 | 130100 | 1019252120 | 3875 | 3840 | 3880 | 3840 | 7527 |
| 398 | 20230816 | 130000 | 990240470 | 3840 | 3800 | 3840 | 3800 | 5613 |
| 399 | 20230816 | 125900 | 968781635 | 3780 | 3830 | 3835 | 3775 | 2774 |
| 400 | 20230816 | 125800 | 958252030 | 3830 | 3805 | 3830 | 3805 | 4053 |
| 401 | 20230816 | 125700 | 942779780 | 3805 | 3770 | 3805 | 3765 | 13620 |
| 402 | 20230816 | 125600 | 891297125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 403 | 20230816 | 125500 | 891297125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 404 | 20230816 | 125400 | 891297125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 405 | 20230816 | 125300 | 891297125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 406 | 20230816 | 125200 | 891297125 | 3770 | 3770 | 3770 | 3770 | 2 |
| 407 | 20230816 | 125100 | 891289585 | 3770 | 3770 | 3770 | 3770 | 0 |
| 408 | 20230816 | 125000 | 891289585 | 3770 | 3770 | 3770 | 3770 | 0 |
| 409 | 20230816 | 124900 | 891289585 | 3770 | 3765 | 3775 | 3760 | 656 |
| 410 | 20230816 | 124800 | 888821065 | 3760 | 3770 | 3770 | 3760 | 336 |
| 411 | 20230816 | 124700 | 887555220 | 3760 | 3770 | 3770 | 3760 | 2674 |
| 412 | 20230816 | 124600 | 877496010 | 3775 | 3775 | 3775 | 3775 | 0 |
| 413 | 20230816 | 124500 | 877496010 | 3775 | 3775 | 3775 | 3775 | 0 |
| 414 | 20230816 | 124400 | 877496010 | 3775 | 3775 | 3775 | 3775 | 190 |
| 415 | 20230816 | 124300 | 876778760 | 3760 | 3760 | 3760 | 3760 | 12 |
| 416 | 20230816 | 124200 | 876733640 | 3775 | 3770 | 3775 | 3760 | 5425 |
| 417 | 20230816 | 124100 | 856292555 | 3775 | 3775 | 3775 | 3775 | 191 |
| 418 | 20230816 | 124000 | 855571530 | 3775 | 3775 | 3775 | 3775 | 0 |
| 419 | 20230816 | 123900 | 855571530 | 3775 | 3765 | 3775 | 3765 | 868 |
| 420 | 20230816 | 123800 | 852296670 | 3770 | 3770 | 3770 | 3770 | 107 |
| 421 | 20230816 | 123700 | 851893280 | 3775 | 3775 | 3775 | 3775 | 0 |
| 422 | 20230816 | 123600 | 851893280 | 3775 | 3775 | 3775 | 3775 | 3 |
| 423 | 20230816 | 123500 | 851881955 | 3775 | 3775 | 3775 | 3775 | 0 |
| 424 | 20230816 | 123400 | 851881955 | 3775 | 3775 | 3775 | 3775 | 0 |
| 425 | 20230816 | 123300 | 851881955 | 3775 | 3770 | 3775 | 3770 | 235 |
| 426 | 20230816 | 123200 | 850994895 | 3770 | 3770 | 3770 | 3770 | 0 |
| 427 | 20230816 | 123100 | 850994895 | 3770 | 3770 | 3770 | 3760 | 6438 |
| 428 | 20230816 | 123000 | 826779700 | 3770 | 3765 | 3770 | 3765 | 507 |
| 429 | 20230816 | 122900 | 824870790 | 3765 | 3765 | 3770 | 3765 | 1170 |
| 430 | 20230816 | 122800 | 820465735 | 3775 | 3770 | 3775 | 3765 | 242 |
| 431 | 20230816 | 122700 | 819554490 | 3775 | 3775 | 3775 | 3765 | 510 |
| 432 | 20230816 | 122600 | 817632185 | 3775 | 3770 | 3775 | 3770 | 1059 |
| 433 | 20230816 | 122500 | 813639750 | 3775 | 3775 | 3775 | 3775 | 2 |
| 434 | 20230816 | 122400 | 813632200 | 3775 | 3765 | 3775 | 3765 | 301 |
| 435 | 20230816 | 122300 | 812498925 | 3775 | 3775 | 3775 | 3765 | 791 |
| 436 | 20230816 | 122200 | 809514690 | 3775 | 3775 | 3775 | 3775 | 500 |
| 437 | 20230816 | 122100 | 807627190 | 3775 | 3770 | 3775 | 3770 | 151 |
| 438 | 20230816 | 122000 | 807057915 | 3775 | 3775 | 3775 | 3775 | 0 |
| 439 | 20230816 | 121900 | 807057915 | 3775 | 3770 | 3775 | 3770 | 37 |
| 440 | 20230816 | 121800 | 806918420 | 3775 | 3775 | 3775 | 3775 | 0 |
| 441 | 20230816 | 121700 | 806918420 | 3775 | 3770 | 3775 | 3770 | 213 |
| 442 | 20230816 | 121600 | 806115405 | 3775 | 3775 | 3775 | 3775 | 268 |
| 443 | 20230816 | 121500 | 805103705 | 3775 | 3775 | 3775 | 3775 | 100 |
| 444 | 20230816 | 121400 | 804726205 | 3775 | 3770 | 3775 | 3770 | 1220 |
| 445 | 20230816 | 121300 | 800126800 | 3770 | 3765 | 3770 | 3765 | 501 |
| 446 | 20230816 | 121200 | 798240530 | 3770 | 3770 | 3770 | 3770 | 459 |
| 447 | 20230816 | 121100 | 796510100 | 3770 | 3770 | 3770 | 3770 | 500 |
| 448 | 20230816 | 121000 | 794625100 | 3775 | 3775 | 3775 | 3775 | 0 |
| 449 | 20230816 | 120900 | 794625100 | 3775 | 3775 | 3775 | 3775 | 0 |
| 450 | 20230816 | 120800 | 794625100 | 3775 | 3775 | 3775 | 3775 | 1 |
| 451 | 20230816 | 120700 | 794621325 | 3780 | 3780 | 3780 | 3780 | 1 |
| 452 | 20230816 | 120600 | 794617545 | 3760 | 3760 | 3760 | 3760 | 50 |
| 453 | 20230816 | 120500 | 794429545 | 3780 | 3785 | 3785 | 3780 | 361 |
| 454 | 20230816 | 120400 | 793064960 | 3760 | 3780 | 3785 | 3760 | 1154 |
| 455 | 20230816 | 120300 | 788710570 | 3780 | 3780 | 3780 | 3780 | 1 |
| 456 | 20230816 | 120200 | 788706790 | 3780 | 3780 | 3780 | 3780 | 17 |
| 457 | 20230816 | 120100 | 788642530 | 3785 | 3760 | 3785 | 3760 | 1239 |
| 458 | 20230816 | 120000 | 783977915 | 3785 | 3760 | 3785 | 3760 | 1213 |
| 459 | 20230816 | 115900 | 779417010 | 3760 | 3760 | 3760 | 3760 | 198 |
| 460 | 20230816 | 115800 | 778672530 | 3755 | 3760 | 3760 | 3755 | 526 |
| 461 | 20230816 | 115700 | 776694900 | 3760 | 3760 | 3760 | 3760 | 4 |
| 462 | 20230816 | 115600 | 776679860 | 3760 | 3760 | 3760 | 3755 | 8 |
| 463 | 20230816 | 115500 | 776649805 | 3760 | 3755 | 3760 | 3755 | 16 |
| 464 | 20230816 | 115400 | 776589720 | 3760 | 3760 | 3760 | 3760 | 265 |
| 465 | 20230816 | 115300 | 775593320 | 3760 | 3760 | 3760 | 3760 | 50 |
| 466 | 20230816 | 115200 | 775405320 | 3760 | 3755 | 3760 | 3755 | 295 |
| 467 | 20230816 | 115100 | 774296210 | 3755 | 3755 | 3755 | 3755 | 2 |
| 468 | 20230816 | 115000 | 774288700 | 3760 | 3760 | 3760 | 3760 | 0 |
| 469 | 20230816 | 114900 | 774288700 | 3760 | 3775 | 3775 | 3750 | 4807 |
| 470 | 20230816 | 114800 | 756237885 | 3760 | 3760 | 3780 | 3760 | 4649 |
| 471 | 20230816 | 114700 | 738752825 | 3780 | 3780 | 3780 | 3780 | 0 |
| 472 | 20230816 | 114600 | 738752825 | 3780 | 3760 | 3780 | 3760 | 1748 |
| 473 | 20230816 | 114500 | 732169685 | 3770 | 3775 | 3780 | 3765 | 6575 |
| 474 | 20230816 | 114400 | 707400305 | 3780 | 3780 | 3785 | 3780 | 232 |
| 475 | 20230816 | 114300 | 706523340 | 3785 | 3780 | 3785 | 3780 | 7 |
| 476 | 20230816 | 114200 | 706496870 | 3785 | 3780 | 3785 | 3780 | 152 |
| 477 | 20230816 | 114100 | 705921665 | 3785 | 3785 | 3785 | 3785 | 3 |
| 478 | 20230816 | 114000 | 705910310 | 3790 | 3780 | 3790 | 3780 | 323 |
| 479 | 20230816 | 113900 | 704688750 | 3785 | 3785 | 3785 | 3785 | 200 |
| 480 | 20230816 | 113800 | 703931750 | 3785 | 3780 | 3785 | 3780 | 560 |
| 481 | 20230816 | 113700 | 701812950 | 3785 | 3785 | 3785 | 3785 | 0 |
| 482 | 20230816 | 113600 | 701812950 | 3785 | 3785 | 3785 | 3785 | 472 |
| 483 | 20230816 | 113500 | 700026430 | 3785 | 3780 | 3785 | 3780 | 618 |
| 484 | 20230816 | 113400 | 697687675 | 3780 | 3780 | 3780 | 3780 | 440 |
| 485 | 20230816 | 113300 | 696024475 | 3780 | 3775 | 3780 | 3770 | 1207 |
| 486 | 20230816 | 113200 | 691474000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 487 | 20230816 | 113100 | 691474000 | 3770 | 3780 | 3780 | 3770 | 5000 |
| 488 | 20230816 | 113000 | 672602650 | 3785 | 3785 | 3785 | 3785 | 209 |
| 489 | 20230816 | 112900 | 671811585 | 3785 | 3785 | 3785 | 3785 | 2 |
| 490 | 20230816 | 112800 | 671804015 | 3785 | 3785 | 3785 | 3785 | 161 |
| 491 | 20230816 | 112700 | 671194630 | 3785 | 3780 | 3785 | 3780 | 804 |
| 492 | 20230816 | 112600 | 668155505 | 3790 | 3780 | 3790 | 3780 | 612 |
| 493 | 20230816 | 112500 | 665842135 | 3790 | 3790 | 3790 | 3790 | 300 |
| 494 | 20230816 | 112400 | 664705135 | 3790 | 3790 | 3790 | 3790 | 0 |
| 495 | 20230816 | 112300 | 664705135 | 3790 | 3790 | 3790 | 3790 | 0 |
| 496 | 20230816 | 112200 | 664705135 | 3790 | 3790 | 3790 | 3790 | 0 |
| 497 | 20230816 | 112100 | 664705135 | 3790 | 3785 | 3790 | 3785 | 302 |
| 498 | 20230816 | 112000 | 663562060 | 3790 | 3780 | 3790 | 3780 | 501 |
| 499 | 20230816 | 111900 | 661667270 | 3780 | 3790 | 3790 | 3780 | 218 |
| 500 | 20230816 | 111800 | 660841730 | 3790 | 3790 | 3790 | 3790 | 70 |
| 501 | 20230816 | 111700 | 660576430 | 3790 | 3790 | 3790 | 3790 | 0 |
| 502 | 20230816 | 111600 | 660576430 | 3790 | 3775 | 3790 | 3770 | 5757 |
| 503 | 20230816 | 111500 | 638864515 | 3775 | 3790 | 3790 | 3775 | 1731 |
| 504 | 20230816 | 111400 | 632329540 | 3790 | 3785 | 3790 | 3775 | 5001 |
| 505 | 20230816 | 111300 | 613441140 | 3790 | 3790 | 3790 | 3790 | 40 |
| 506 | 20230816 | 111200 | 613289540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 507 | 20230816 | 111100 | 613289540 | 3790 | 3790 | 3790 | 3785 | 736 |
| 508 | 20230816 | 111000 | 610503770 | 3785 | 3790 | 3795 | 3785 | 146 |
| 509 | 20230816 | 110900 | 609950620 | 3785 | 3785 | 3785 | 3785 | 2 |
| 510 | 20230816 | 110800 | 609943050 | 3795 | 3790 | 3795 | 3790 | 5 |
| 511 | 20230816 | 110700 | 609924090 | 3795 | 3795 | 3795 | 3795 | 0 |
| 512 | 20230816 | 110600 | 609924090 | 3795 | 3795 | 3795 | 3795 | 0 |
| 513 | 20230816 | 110500 | 609924090 | 3795 | 3795 | 3795 | 3795 | 1 |
| 514 | 20230816 | 110400 | 609920295 | 3790 | 3790 | 3790 | 3790 | 5 |
| 515 | 20230816 | 110300 | 609901345 | 3795 | 3795 | 3795 | 3795 | 0 |
| 516 | 20230816 | 110200 | 609901345 | 3795 | 3795 | 3795 | 3795 | 100 |
| 517 | 20230816 | 110100 | 609521845 | 3795 | 3795 | 3795 | 3785 | 7 |
| 518 | 20230816 | 110000 | 609495310 | 3785 | 3795 | 3795 | 3785 | 77 |
| 519 | 20230816 | 105900 | 609203580 | 3795 | 3790 | 3795 | 3790 | 35 |
| 520 | 20230816 | 105800 | 609070925 | 3795 | 3800 | 3800 | 3795 | 4 |
| 521 | 20230816 | 105700 | 609055740 | 3805 | 3805 | 3805 | 3805 | 0 |
| 522 | 20230816 | 105600 | 609055740 | 3805 | 3800 | 3805 | 3780 | 1411 |
| 523 | 20230816 | 105500 | 603710290 | 3805 | 3800 | 3805 | 3800 | 528 |
| 524 | 20230816 | 105400 | 601703885 | 3810 | 3810 | 3810 | 3810 | 0 |
| 525 | 20230816 | 105300 | 601703885 | 3810 | 3805 | 3810 | 3800 | 1727 |
| 526 | 20230816 | 105200 | 595141025 | 3815 | 3810 | 3815 | 3810 | 101 |
| 527 | 20230816 | 105100 | 594756210 | 3810 | 3805 | 3810 | 3805 | 39 |
| 528 | 20230816 | 105000 | 594607810 | 3810 | 3805 | 3810 | 3805 | 38 |
| 529 | 20230816 | 104900 | 594463215 | 3815 | 3815 | 3815 | 3815 | 1010 |
| 530 | 20230816 | 104800 | 590610065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 531 | 20230816 | 104700 | 590610065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 532 | 20230816 | 104600 | 590610065 | 3810 | 3810 | 3810 | 3810 | 1 |
| 533 | 20230816 | 104500 | 590606255 | 3815 | 3810 | 3815 | 3805 | 1014 |
| 534 | 20230816 | 104400 | 586742950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 535 | 20230816 | 104300 | 586742950 | 3810 | 3815 | 3815 | 3805 | 26 |
| 536 | 20230816 | 104200 | 586643965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 537 | 20230816 | 104100 | 586643965 | 3815 | 3810 | 3815 | 3805 | 557 |
| 538 | 20230816 | 104000 | 584522065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 539 | 20230816 | 103900 | 584522065 | 3810 | 3810 | 3810 | 3805 | 1201 |
| 540 | 20230816 | 103800 | 579947255 | 3810 | 3805 | 3810 | 3805 | 132 |
| 541 | 20230816 | 103700 | 579444990 | 3810 | 3810 | 3810 | 3810 | 5 |
| 542 | 20230816 | 103600 | 579425940 | 3820 | 3820 | 3820 | 3820 | 101 |
| 543 | 20230816 | 103500 | 579040120 | 3800 | 3815 | 3820 | 3800 | 565 |
| 544 | 20230816 | 103400 | 576890445 | 3825 | 3815 | 3825 | 3815 | 1946 |
| 545 | 20230816 | 103300 | 569460855 | 3800 | 3810 | 3810 | 3800 | 807 |
| 546 | 20230816 | 103200 | 566386285 | 3810 | 3785 | 3810 | 3785 | 16168 |
| 547 | 20230816 | 103100 | 505122085 | 3780 | 3775 | 3785 | 3775 | 388 |
| 548 | 20230816 | 103000 | 503655470 | 3785 | 3780 | 3785 | 3775 | 764 |
| 549 | 20230816 | 102900 | 500770360 | 3785 | 3780 | 3785 | 3780 | 1296 |
| 550 | 20230816 | 102800 | 495871475 | 3780 | 3785 | 3785 | 3780 | 3666 |
| 551 | 20230816 | 102700 | 482003415 | 3785 | 3785 | 3785 | 3785 | 466 |
| 552 | 20230816 | 102600 | 480239605 | 3785 | 3785 | 3790 | 3785 | 1237 |
| 553 | 20230816 | 102500 | 475557555 | 3785 | 3780 | 3785 | 3780 | 2413 |
| 554 | 20230816 | 102400 | 466424360 | 3785 | 3795 | 3795 | 3785 | 1757 |
| 555 | 20230816 | 102300 | 459774075 | 3790 | 3795 | 3795 | 3790 | 467 |
| 556 | 20230816 | 102200 | 458004135 | 3795 | 3790 | 3795 | 3780 | 3915 |
| 557 | 20230816 | 102100 | 443192730 | 3795 | 3790 | 3795 | 3790 | 10 |
| 558 | 20230816 | 102000 | 443154825 | 3795 | 3795 | 3795 | 3795 | 0 |
| 559 | 20230816 | 101900 | 443154825 | 3795 | 3795 | 3795 | 3795 | 6 |
| 560 | 20230816 | 101800 | 443132055 | 3800 | 3800 | 3800 | 3800 | 10 |
| 561 | 20230816 | 101700 | 443094055 | 3800 | 3800 | 3800 | 3800 | 0 |
| 562 | 20230816 | 101600 | 443094055 | 3800 | 3800 | 3800 | 3800 | 0 |
| 563 | 20230816 | 101500 | 443094055 | 3800 | 3800 | 3800 | 3800 | 0 |
| 564 | 20230816 | 101400 | 443094055 | 3800 | 3800 | 3800 | 3800 | 40 |
| 565 | 20230816 | 101300 | 442942055 | 3800 | 3800 | 3800 | 3800 | 170 |
| 566 | 20230816 | 101200 | 442296055 | 3800 | 3800 | 3800 | 3800 | 3 |
| 567 | 20230816 | 101100 | 442284655 | 3800 | 3800 | 3800 | 3800 | 627 |
| 568 | 20230816 | 101000 | 439902055 | 3800 | 3795 | 3800 | 3790 | 981 |
| 569 | 20230816 | 100900 | 436183405 | 3795 | 3800 | 3800 | 3795 | 119 |
| 570 | 20230816 | 100800 | 435731215 | 3800 | 3795 | 3800 | 3795 | 864 |
| 571 | 20230816 | 100700 | 432451825 | 3795 | 3790 | 3795 | 3790 | 1218 |
| 572 | 20230816 | 100600 | 427835600 | 3790 | 3790 | 3790 | 3790 | 2 |
| 573 | 20230816 | 100500 | 427828020 | 3790 | 3785 | 3790 | 3785 | 101 |
| 574 | 20230816 | 100400 | 427445730 | 3790 | 3790 | 3790 | 3790 | 1 |
| 575 | 20230816 | 100300 | 427441940 | 3790 | 3780 | 3790 | 3780 | 1833 |
| 576 | 20230816 | 100200 | 420503915 | 3780 | 3770 | 3785 | 3770 | 1018 |
| 577 | 20230816 | 100100 | 416650990 | 3765 | 3760 | 3765 | 3760 | 1803 |
| 578 | 20230816 | 100000 | 409869005 | 3760 | 3755 | 3760 | 3755 | 498 |
| 579 | 20230816 | 095900 | 407998620 | 3755 | 3755 | 3755 | 3755 | 742 |
| 580 | 20230816 | 095800 | 405212410 | 3755 | 3760 | 3760 | 3755 | 1342 |
| 581 | 20230816 | 095700 | 400167110 | 3760 | 3765 | 3765 | 3760 | 552 |
| 582 | 20230816 | 095600 | 398091565 | 3765 | 3760 | 3765 | 3760 | 323 |
| 583 | 20230816 | 095500 | 396876855 | 3765 | 3765 | 3765 | 3760 | 2426 |
| 584 | 20230816 | 095400 | 387753105 | 3765 | 3770 | 3790 | 3765 | 1835 |
| 585 | 20230816 | 095300 | 380839155 | 3770 | 3770 | 3770 | 3770 | 107 |
| 586 | 20230816 | 095200 | 380435765 | 3770 | 3780 | 3780 | 3770 | 3103 |
| 587 | 20230816 | 095100 | 368728350 | 3780 | 3780 | 3780 | 3775 | 442 |
| 588 | 20230816 | 095000 | 367058090 | 3790 | 3785 | 3790 | 3780 | 3099 |
| 589 | 20230816 | 094900 | 355331570 | 3790 | 3785 | 3790 | 3785 | 909 |
| 590 | 20230816 | 094800 | 351890400 | 3790 | 3790 | 3790 | 3785 | 2512 |
| 591 | 20230816 | 094700 | 342380355 | 3800 | 3795 | 3800 | 3785 | 2471 |
| 592 | 20230816 | 094600 | 333015780 | 3790 | 3790 | 3795 | 3790 | 162 |
| 593 | 20230816 | 094500 | 332401790 | 3795 | 3795 | 3795 | 3795 | 20 |
| 594 | 20230816 | 094400 | 332325890 | 3795 | 3800 | 3800 | 3785 | 318 |
| 595 | 20230816 | 094300 | 331122005 | 3790 | 3785 | 3800 | 3785 | 46 |
| 596 | 20230816 | 094200 | 330947855 | 3785 | 3800 | 3800 | 3785 | 4754 |
| 597 | 20230816 | 094100 | 312949855 | 3800 | 3805 | 3805 | 3795 | 71 |
| 598 | 20230816 | 094000 | 312680395 | 3810 | 3810 | 3810 | 3810 | 0 |
| 599 | 20230816 | 093900 | 312680395 | 3810 | 3795 | 3810 | 3795 | 1517 |
| 600 | 20230816 | 093800 | 306908445 | 3795 | 3805 | 3805 | 3790 | 167 |
| 601 | 20230816 | 093700 | 306275150 | 3790 | 3800 | 3800 | 3790 | 3585 |
| 602 | 20230816 | 093600 | 292674930 | 3805 | 3800 | 3805 | 3800 | 1612 |
| 603 | 20230816 | 093500 | 286549325 | 3800 | 3800 | 3800 | 3800 | 1601 |
| 604 | 20230816 | 093400 | 280465525 | 3805 | 3810 | 3810 | 3805 | 194 |
| 605 | 20230816 | 093300 | 279727335 | 3805 | 3805 | 3805 | 3805 | 553 |
| 606 | 20230816 | 093200 | 277623170 | 3815 | 3810 | 3815 | 3805 | 1547 |
| 607 | 20230816 | 093100 | 271733300 | 3805 | 3810 | 3810 | 3805 | 118 |
| 608 | 20230816 | 093000 | 271283730 | 3800 | 3810 | 3810 | 3800 | 553 |
| 609 | 20230816 | 092900 | 269178575 | 3800 | 3800 | 3810 | 3800 | 2098 |
| 610 | 20230816 | 092800 | 261205170 | 3810 | 3805 | 3810 | 3800 | 4629 |
| 611 | 20230816 | 092700 | 243607010 | 3810 | 3810 | 3815 | 3805 | 4042 |
| 612 | 20230816 | 092600 | 228211675 | 3815 | 3820 | 3820 | 3815 | 1811 |
| 613 | 20230816 | 092500 | 221302660 | 3820 | 3830 | 3830 | 3820 | 4549 |
| 614 | 20230816 | 092400 | 203907845 | 3845 | 3845 | 3845 | 3845 | 20 |
| 615 | 20230816 | 092300 | 203830945 | 3825 | 3830 | 3830 | 3825 | 1602 |
| 616 | 20230816 | 092200 | 197703245 | 3825 | 3830 | 3830 | 3825 | 109 |
| 617 | 20230816 | 092100 | 197286045 | 3830 | 3825 | 3855 | 3825 | 1522 |
| 618 | 20230816 | 092000 | 191464260 | 3825 | 3835 | 3855 | 3825 | 4070 |
| 619 | 20230816 | 091900 | 175875470 | 3855 | 3835 | 3855 | 3835 | 1021 |
| 620 | 20230816 | 091800 | 171959915 | 3855 | 3855 | 3855 | 3835 | 705 |
| 621 | 20230816 | 091700 | 169242640 | 3855 | 3835 | 3855 | 3835 | 203 |
| 622 | 20230816 | 091600 | 168460135 | 3855 | 3855 | 3855 | 3835 | 890 |
| 623 | 20230816 | 091500 | 165046945 | 3835 | 3860 | 3860 | 3835 | 278 |
| 624 | 20230816 | 091400 | 163980790 | 3835 | 3860 | 3860 | 3835 | 57 |
| 625 | 20230816 | 091300 | 163761895 | 3860 | 3845 | 3860 | 3830 | 2478 |
| 626 | 20230816 | 091200 | 154240460 | 3840 | 3840 | 3840 | 3830 | 937 |
| 627 | 20230816 | 091100 | 150642660 | 3845 | 3830 | 3845 | 3825 | 2523 |
| 628 | 20230816 | 091000 | 140992055 | 3825 | 3840 | 3845 | 3825 | 1353 |
| 629 | 20230816 | 090900 | 135810375 | 3835 | 3830 | 3835 | 3830 | 222 |
| 630 | 20230816 | 090800 | 134960090 | 3830 | 3830 | 3830 | 3830 | 367 |
| 631 | 20230816 | 090700 | 133554480 | 3830 | 3830 | 3830 | 3830 | 179 |
| 632 | 20230816 | 090600 | 132868910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 633 | 20230816 | 090500 | 132868910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 634 | 20230816 | 090400 | 132868910 | 3850 | 3825 | 3850 | 3810 | 11217 |
| 635 | 20230816 | 090300 | 90028335 | 3820 | 3835 | 3840 | 3815 | 4462 |
| 636 | 20230816 | 090200 | 72975750 | 3835 | 3855 | 3855 | 3835 | 6584 |
| 637 | 20230816 | 090100 | 47617965 | 3855 | 3885 | 3885 | 3855 | 3687 |
| 638 | 20230816 | 090000 | 33381585 | 3905 | 3890 | 3910 | 3870 | 8585 |