31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 3 | 20230822 | 193600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230822 | 193500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230822 | 193400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230822 | 193300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230822 | 193200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230822 | 193100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230822 | 193000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230822 | 192900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230822 | 192800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230822 | 192700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230822 | 192600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230822 | 192500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230822 | 192400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230822 | 192300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230822 | 192200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230822 | 192100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230822 | 192000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230822 | 191900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230822 | 191800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230822 | 191700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230822 | 191600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230822 | 191500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230822 | 191400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230822 | 191300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230822 | 191200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230822 | 191100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230822 | 191000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230822 | 190900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230822 | 190800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230822 | 190700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 33 | 20230822 | 190600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230822 | 190500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230822 | 190400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230822 | 190300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230822 | 190200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230822 | 190100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230822 | 190000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230822 | 185900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230822 | 185800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230822 | 185700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230822 | 185600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230822 | 185500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230822 | 185400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230822 | 185300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230822 | 185200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230822 | 185100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230822 | 185000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230822 | 184900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230822 | 184800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230822 | 184700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230822 | 184600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230822 | 184500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230822 | 184400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230822 | 184300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230822 | 184200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230822 | 184100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230822 | 184000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230822 | 183900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230822 | 183800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230822 | 183700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 63 | 20230822 | 183600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230822 | 183500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230822 | 183400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230822 | 183300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230822 | 183200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230822 | 183100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230822 | 183000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230822 | 182900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230822 | 182800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230822 | 182700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230822 | 182600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230822 | 182500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230822 | 182400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230822 | 182300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230822 | 182200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230822 | 182100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230822 | 182000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230822 | 181900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230822 | 181800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230822 | 181700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230822 | 181600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230822 | 181500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230822 | 181400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230822 | 181300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230822 | 181200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230822 | 181100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230822 | 181000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230822 | 180900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230822 | 180800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230822 | 180700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 93 | 20230822 | 180600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230822 | 180500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230822 | 180400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230822 | 180300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230822 | 180200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230822 | 180100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230822 | 180000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230822 | 175900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230822 | 175800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230822 | 175700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230822 | 175600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230822 | 175500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230822 | 175400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230822 | 175300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230822 | 175200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230822 | 175100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230822 | 175000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230822 | 174900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230822 | 174800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230822 | 174700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230822 | 174600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230822 | 174500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230822 | 174400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230822 | 174300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230822 | 174200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230822 | 174100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230822 | 174000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230822 | 173900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230822 | 173800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230822 | 173700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 123 | 20230822 | 173600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230822 | 173500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230822 | 173400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230822 | 173300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230822 | 173200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230822 | 173100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230822 | 173000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230822 | 172900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230822 | 172800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230822 | 172700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230822 | 172600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230822 | 172500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230822 | 172400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230822 | 172300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230822 | 172200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230822 | 172100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230822 | 172000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230822 | 171900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230822 | 171800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230822 | 171700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230822 | 171600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230822 | 171500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230822 | 171400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230822 | 171300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230822 | 171200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230822 | 171100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230822 | 171000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230822 | 170900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230822 | 170800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230822 | 170700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 153 | 20230822 | 170600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230822 | 170500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230822 | 170400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230822 | 170300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230822 | 170200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230822 | 170100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230822 | 170000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230822 | 165900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230822 | 165800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230822 | 165700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230822 | 165600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230822 | 165500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230822 | 165400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230822 | 165300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230822 | 165200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230822 | 165100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230822 | 165000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230822 | 164900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230822 | 164800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230822 | 164700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230822 | 164600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230822 | 164500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230822 | 164400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230822 | 164300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230822 | 164200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230822 | 164100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230822 | 164000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230822 | 163900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230822 | 163800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230822 | 163700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 183 | 20230822 | 163600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230822 | 163500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230822 | 163400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230822 | 163300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230822 | 163200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230822 | 163100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230822 | 163000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230822 | 162900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230822 | 162800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230822 | 162700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230822 | 162600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230822 | 162500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230822 | 162400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230822 | 162300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230822 | 162200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230822 | 162100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230822 | 162000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230822 | 161900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230822 | 161800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230822 | 161700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230822 | 161600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230822 | 161500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230822 | 161400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20230822 | 161300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20230822 | 161200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20230822 | 161100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20230822 | 161000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20230822 | 160900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20230822 | 160800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20230822 | 160700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 213 | 20230822 | 160600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20230822 | 160500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20230822 | 160400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20230822 | 160300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20230822 | 160200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20230822 | 160100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20230822 | 160000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20230822 | 155900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20230822 | 155800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20230822 | 155700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20230822 | 155600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20230822 | 155500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20230822 | 155400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20230822 | 155300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20230822 | 155200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20230822 | 155100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20230822 | 155000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20230822 | 154900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20230822 | 154800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20230822 | 154700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20230822 | 154600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20230822 | 154500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20230822 | 154400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20230822 | 154300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20230822 | 154200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20230822 | 154100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20230822 | 154000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20230822 | 153900 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20230822 | 153800 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20230822 | 153700 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 243 | 20230822 | 153600 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20230822 | 153500 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20230822 | 153400 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20230822 | 153300 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 247 | 20230822 | 153200 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 248 | 20230822 | 153100 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 249 | 20230822 | 153000 | 1303883635 | 2800 | 2800 | 2800 | 2800 | 10667 |
| 250 | 20230822 | 152900 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 251 | 20230822 | 152800 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 252 | 20230822 | 152700 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 253 | 20230822 | 152600 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 254 | 20230822 | 152500 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 255 | 20230822 | 152400 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 256 | 20230822 | 152300 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 257 | 20230822 | 152200 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 258 | 20230822 | 152100 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 259 | 20230822 | 152000 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 260 | 20230822 | 151900 | 1274016035 | 2825 | 2825 | 2825 | 2825 | 1712 |
| 261 | 20230822 | 151800 | 1269179635 | 2825 | 2820 | 2825 | 2820 | 635 |
| 262 | 20230822 | 151700 | 1267387160 | 2825 | 2815 | 2825 | 2815 | 2676 |
| 263 | 20230822 | 151600 | 1259846260 | 2815 | 2815 | 2815 | 2815 | 230 |
| 264 | 20230822 | 151500 | 1259198810 | 2815 | 2815 | 2815 | 2815 | 408 |
| 265 | 20230822 | 151400 | 1258050290 | 2815 | 2815 | 2815 | 2810 | 2336 |
| 266 | 20230822 | 151300 | 1251476090 | 2810 | 2815 | 2815 | 2810 | 71 |
| 267 | 20230822 | 151200 | 1251276280 | 2810 | 2810 | 2810 | 2800 | 304 |
| 268 | 20230822 | 151100 | 1250422090 | 2810 | 2810 | 2810 | 2810 | 6 |
| 269 | 20230822 | 151000 | 1250405230 | 2815 | 2815 | 2815 | 2815 | 55 |
| 270 | 20230822 | 150900 | 1250250405 | 2800 | 2800 | 2800 | 2800 | 250 |
| 271 | 20230822 | 150800 | 1249550405 | 2795 | 2795 | 2800 | 2795 | 1236 |
| 272 | 20230822 | 150700 | 1246095535 | 2795 | 2800 | 2800 | 2795 | 2393 |
| 273 | 20230822 | 150600 | 1239397290 | 2815 | 2815 | 2815 | 2815 | 0 |
| 274 | 20230822 | 150500 | 1239397290 | 2815 | 2800 | 2815 | 2800 | 22 |
| 275 | 20230822 | 150400 | 1239335510 | 2800 | 2810 | 2810 | 2800 | 700 |
| 276 | 20230822 | 150300 | 1237375250 | 2820 | 2820 | 2820 | 2820 | 860 |
| 277 | 20230822 | 150200 | 1234950050 | 2820 | 2820 | 2820 | 2820 | 101 |
| 278 | 20230822 | 150100 | 1234665230 | 2825 | 2820 | 2825 | 2810 | 7596 |
| 279 | 20230822 | 150000 | 1213213165 | 2815 | 2815 | 2815 | 2810 | 43 |
| 280 | 20230822 | 145900 | 1213092145 | 2815 | 2815 | 2815 | 2815 | 40 |
| 281 | 20230822 | 145800 | 1212979545 | 2815 | 2815 | 2815 | 2815 | 6 |
| 282 | 20230822 | 145700 | 1212962655 | 2795 | 2800 | 2800 | 2795 | 400 |
| 283 | 20230822 | 145600 | 1211844505 | 2800 | 2800 | 2800 | 2800 | 2920 |
| 284 | 20230822 | 145500 | 1203668505 | 2800 | 2800 | 2800 | 2800 | 0 |
| 285 | 20230822 | 145400 | 1203668505 | 2800 | 2800 | 2820 | 2800 | 465 |
| 286 | 20230822 | 145300 | 1202364715 | 2820 | 2800 | 2820 | 2800 | 109 |
| 287 | 20230822 | 145200 | 1202057360 | 2800 | 2805 | 2820 | 2800 | 307 |
| 288 | 20230822 | 145100 | 1201197655 | 2820 | 2800 | 2820 | 2795 | 1082 |
| 289 | 20230822 | 145000 | 1198168900 | 2800 | 2800 | 2800 | 2800 | 500 |
| 290 | 20230822 | 144900 | 1196768900 | 2800 | 2800 | 2800 | 2800 | 0 |
| 291 | 20230822 | 144800 | 1196768900 | 2800 | 2820 | 2820 | 2800 | 6 |
| 292 | 20230822 | 144700 | 1196752080 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20230822 | 144600 | 1196752080 | 2800 | 2800 | 2800 | 2800 | 20 |
| 294 | 20230822 | 144500 | 1196696080 | 2795 | 2820 | 2820 | 2795 | 199 |
| 295 | 20230822 | 144400 | 1196137375 | 2820 | 2795 | 2820 | 2795 | 1516 |
| 296 | 20230822 | 144300 | 1191872505 | 2795 | 2800 | 2800 | 2795 | 844 |
| 297 | 20230822 | 144200 | 1189510955 | 2800 | 2805 | 2805 | 2800 | 401 |
| 298 | 20230822 | 144100 | 1188386855 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20230822 | 144000 | 1188386855 | 2820 | 2815 | 2820 | 2810 | 502 |
| 300 | 20230822 | 143900 | 1186973725 | 2815 | 2815 | 2815 | 2815 | 400 |
| 301 | 20230822 | 143800 | 1185847725 | 2800 | 2800 | 2800 | 2800 | 0 |
| 302 | 20230822 | 143700 | 1185847725 | 2800 | 2800 | 2800 | 2800 | 5 |
| 303 | 20230822 | 143600 | 1185833725 | 2795 | 2795 | 2795 | 2795 | 92 |
| 304 | 20230822 | 143500 | 1185576585 | 2800 | 2800 | 2800 | 2800 | 3 |
| 305 | 20230822 | 143400 | 1185568185 | 2800 | 2800 | 2800 | 2800 | 56 |
| 306 | 20230822 | 143300 | 1185411385 | 2800 | 2800 | 2800 | 2800 | 71 |
| 307 | 20230822 | 143200 | 1185212585 | 2795 | 2795 | 2795 | 2795 | 18 |
| 308 | 20230822 | 143100 | 1185162275 | 2795 | 2795 | 2795 | 2795 | 254 |
| 309 | 20230822 | 143000 | 1184452345 | 2800 | 2795 | 2800 | 2795 | 643 |
| 310 | 20230822 | 142900 | 1182655140 | 2800 | 2805 | 2815 | 2800 | 1336 |
| 311 | 20230822 | 142800 | 1178910180 | 2800 | 2800 | 2800 | 2800 | 1514 |
| 312 | 20230822 | 142700 | 1174670980 | 2800 | 2800 | 2800 | 2800 | 3 |
| 313 | 20230822 | 142600 | 1174662580 | 2800 | 2795 | 2800 | 2795 | 405 |
| 314 | 20230822 | 142500 | 1173530600 | 2795 | 2795 | 2795 | 2795 | 96 |
| 315 | 20230822 | 142400 | 1173262280 | 2790 | 2790 | 2790 | 2790 | 0 |
| 316 | 20230822 | 142300 | 1173262280 | 2790 | 2790 | 2790 | 2790 | 0 |
| 317 | 20230822 | 142200 | 1173262280 | 2790 | 2795 | 2795 | 2790 | 769 |
| 318 | 20230822 | 142100 | 1171113175 | 2795 | 2790 | 2795 | 2790 | 13 |
| 319 | 20230822 | 142000 | 1171076880 | 2790 | 2790 | 2790 | 2785 | 710 |
| 320 | 20230822 | 141900 | 1169095985 | 2795 | 2795 | 2795 | 2795 | 20 |
| 321 | 20230822 | 141800 | 1169040085 | 2795 | 2795 | 2795 | 2795 | 0 |
| 322 | 20230822 | 141700 | 1169040085 | 2795 | 2795 | 2795 | 2795 | 0 |
| 323 | 20230822 | 141600 | 1169040085 | 2795 | 2795 | 2795 | 2795 | 5 |
| 324 | 20230822 | 141500 | 1169026110 | 2795 | 2795 | 2795 | 2795 | 108 |
| 325 | 20230822 | 141400 | 1168724250 | 2785 | 2785 | 2785 | 2785 | 2 |
| 326 | 20230822 | 141300 | 1168718680 | 2785 | 2795 | 2795 | 2785 | 1495 |
| 327 | 20230822 | 141200 | 1164543520 | 2795 | 2795 | 2795 | 2795 | 1 |
| 328 | 20230822 | 141100 | 1164540725 | 2795 | 2795 | 2795 | 2795 | 0 |
| 329 | 20230822 | 141000 | 1164540725 | 2795 | 2790 | 2795 | 2785 | 1039 |
| 330 | 20230822 | 140900 | 1161645330 | 2795 | 2795 | 2795 | 2795 | 0 |
| 331 | 20230822 | 140800 | 1161645330 | 2795 | 2790 | 2795 | 2790 | 1242 |
| 332 | 20230822 | 140700 | 1158180145 | 2795 | 2795 | 2795 | 2795 | 622 |
| 333 | 20230822 | 140600 | 1156441655 | 2800 | 2805 | 2805 | 2800 | 349 |
| 334 | 20230822 | 140500 | 1155463895 | 2805 | 2805 | 2805 | 2805 | 292 |
| 335 | 20230822 | 140400 | 1154644835 | 2805 | 2805 | 2805 | 2805 | 503 |
| 336 | 20230822 | 140300 | 1153233920 | 2810 | 2810 | 2810 | 2810 | 183 |
| 337 | 20230822 | 140200 | 1152719690 | 2805 | 2805 | 2805 | 2805 | 200 |
| 338 | 20230822 | 140100 | 1152158690 | 2810 | 2810 | 2810 | 2810 | 80 |
| 339 | 20230822 | 140000 | 1151933890 | 2800 | 2800 | 2800 | 2800 | 600 |
| 340 | 20230822 | 135900 | 1150253890 | 2800 | 2800 | 2800 | 2800 | 1277 |
| 341 | 20230822 | 135800 | 1146678290 | 2795 | 2795 | 2795 | 2795 | 550 |
| 342 | 20230822 | 135700 | 1145141040 | 2795 | 2795 | 2795 | 2795 | 302 |
| 343 | 20230822 | 135600 | 1144296950 | 2795 | 2800 | 2800 | 2795 | 359 |
| 344 | 20230822 | 135500 | 1143293540 | 2795 | 2800 | 2800 | 2795 | 211 |
| 345 | 20230822 | 135400 | 1142702790 | 2795 | 2800 | 2800 | 2795 | 121 |
| 346 | 20230822 | 135300 | 1142363995 | 2800 | 2790 | 2800 | 2790 | 231 |
| 347 | 20230822 | 135200 | 1141718035 | 2790 | 2790 | 2790 | 2790 | 441 |
| 348 | 20230822 | 135100 | 1140487645 | 2775 | 2815 | 2815 | 2775 | 10507 |
| 349 | 20230822 | 135000 | 1111165710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 350 | 20230822 | 134900 | 1111165710 | 2815 | 2815 | 2815 | 2815 | 1 |
| 351 | 20230822 | 134800 | 1111162895 | 2810 | 2810 | 2810 | 2810 | 330 |
| 352 | 20230822 | 134700 | 1110235595 | 2815 | 2810 | 2815 | 2810 | 400 |
| 353 | 20230822 | 134600 | 1109110120 | 2805 | 2810 | 2810 | 2805 | 492 |
| 354 | 20230822 | 134500 | 1107728180 | 2810 | 2810 | 2810 | 2810 | 246 |
| 355 | 20230822 | 134400 | 1107036920 | 2815 | 2820 | 2820 | 2815 | 491 |
| 356 | 20230822 | 134300 | 1105654690 | 2820 | 2820 | 2820 | 2820 | 11 |
| 357 | 20230822 | 134200 | 1105623670 | 2815 | 2815 | 2815 | 2815 | 734 |
| 358 | 20230822 | 134100 | 1103557460 | 2815 | 2810 | 2815 | 2810 | 590 |
| 359 | 20230822 | 134000 | 1101898970 | 2810 | 2800 | 2810 | 2800 | 1241 |
| 360 | 20230822 | 133900 | 1098418175 | 2800 | 2800 | 2800 | 2800 | 108 |
| 361 | 20230822 | 133800 | 1098115775 | 2800 | 2800 | 2800 | 2800 | 197 |
| 362 | 20230822 | 133700 | 1097564175 | 2800 | 2800 | 2800 | 2800 | 10 |
| 363 | 20230822 | 133600 | 1097536175 | 2795 | 2795 | 2800 | 2795 | 138 |
| 364 | 20230822 | 133500 | 1097150455 | 2800 | 2795 | 2800 | 2795 | 1395 |
| 365 | 20230822 | 133400 | 1093249455 | 2795 | 2800 | 2800 | 2795 | 367 |
| 366 | 20230822 | 133300 | 1092222905 | 2800 | 2800 | 2800 | 2800 | 5207 |
| 367 | 20230822 | 133200 | 1077643305 | 2800 | 2800 | 2805 | 2800 | 1139 |
| 368 | 20230822 | 133100 | 1074453490 | 2805 | 2810 | 2810 | 2805 | 806 |
| 369 | 20230822 | 133000 | 1072191125 | 2810 | 2805 | 2810 | 2805 | 140 |
| 370 | 20230822 | 132900 | 1071798420 | 2805 | 2805 | 2810 | 2800 | 2696 |
| 371 | 20230822 | 132800 | 1064245510 | 2810 | 2805 | 2810 | 2805 | 64 |
| 372 | 20230822 | 132700 | 1064065965 | 2805 | 2805 | 2805 | 2805 | 16 |
| 373 | 20230822 | 132600 | 1064021085 | 2805 | 2815 | 2815 | 2805 | 329 |
| 374 | 20230822 | 132500 | 1063098100 | 2815 | 2810 | 2815 | 2810 | 119 |
| 375 | 20230822 | 132400 | 1062763675 | 2810 | 2810 | 2815 | 2810 | 16 |
| 376 | 20230822 | 132300 | 1062718700 | 2815 | 2810 | 2815 | 2810 | 130 |
| 377 | 20230822 | 132200 | 1062353380 | 2810 | 2810 | 2810 | 2810 | 24 |
| 378 | 20230822 | 132100 | 1062285940 | 2810 | 2805 | 2810 | 2805 | 1137 |
| 379 | 20230822 | 132000 | 1059096645 | 2805 | 2805 | 2810 | 2800 | 5683 |
| 380 | 20230822 | 131900 | 1043177670 | 2805 | 2810 | 2810 | 2805 | 4118 |
| 381 | 20230822 | 131800 | 1031626520 | 2810 | 2805 | 2810 | 2805 | 2406 |
| 382 | 20230822 | 131700 | 1024866410 | 2805 | 2810 | 2810 | 2805 | 586 |
| 383 | 20230822 | 131600 | 1023221685 | 2810 | 2810 | 2810 | 2810 | 3 |
| 384 | 20230822 | 131500 | 1023213255 | 2810 | 2820 | 2820 | 2810 | 4364 |
| 385 | 20230822 | 131400 | 1010937250 | 2820 | 2820 | 2825 | 2820 | 122 |
| 386 | 20230822 | 131300 | 1010593205 | 2820 | 2830 | 2830 | 2820 | 13899 |
| 387 | 20230822 | 131200 | 971341960 | 2835 | 2830 | 2840 | 2830 | 54 |
| 388 | 20230822 | 131100 | 971188985 | 2830 | 2835 | 2835 | 2830 | 634 |
| 389 | 20230822 | 131000 | 969394760 | 2840 | 2840 | 2840 | 2840 | 95 |
| 390 | 20230822 | 130900 | 969124960 | 2840 | 2830 | 2840 | 2830 | 73 |
| 391 | 20230822 | 130800 | 968918360 | 2830 | 2845 | 2845 | 2830 | 1137 |
| 392 | 20230822 | 130700 | 965700530 | 2845 | 2840 | 2845 | 2840 | 1287 |
| 393 | 20230822 | 130600 | 962044765 | 2840 | 2835 | 2845 | 2835 | 825 |
| 394 | 20230822 | 130500 | 959702265 | 2835 | 2835 | 2835 | 2835 | 5 |
| 395 | 20230822 | 130400 | 959688090 | 2830 | 2830 | 2830 | 2830 | 0 |
| 396 | 20230822 | 130300 | 959688090 | 2830 | 2830 | 2830 | 2830 | 0 |
| 397 | 20230822 | 130200 | 959688090 | 2830 | 2830 | 2830 | 2830 | 1524 |
| 398 | 20230822 | 130100 | 955375170 | 2830 | 2835 | 2835 | 2830 | 1002 |
| 399 | 20230822 | 130000 | 952537000 | 2835 | 2835 | 2835 | 2835 | 0 |
| 400 | 20230822 | 125900 | 952537000 | 2835 | 2835 | 2835 | 2835 | 771 |
| 401 | 20230822 | 125800 | 950351215 | 2840 | 2840 | 2840 | 2840 | 117 |
| 402 | 20230822 | 125700 | 950018935 | 2840 | 2840 | 2840 | 2840 | 20 |
| 403 | 20230822 | 125600 | 949962135 | 2840 | 2840 | 2840 | 2840 | 3 |
| 404 | 20230822 | 125500 | 949953615 | 2840 | 2840 | 2840 | 2840 | 530 |
| 405 | 20230822 | 125400 | 948448415 | 2835 | 2835 | 2835 | 2835 | 624 |
| 406 | 20230822 | 125300 | 946679375 | 2835 | 2835 | 2835 | 2835 | 0 |
| 407 | 20230822 | 125200 | 946679375 | 2835 | 2835 | 2835 | 2835 | 102 |
| 408 | 20230822 | 125100 | 946390205 | 2835 | 2835 | 2835 | 2835 | 105 |
| 409 | 20230822 | 125000 | 946092530 | 2835 | 2835 | 2835 | 2835 | 196 |
| 410 | 20230822 | 124900 | 945536870 | 2840 | 2840 | 2840 | 2840 | 3 |
| 411 | 20230822 | 124800 | 945528350 | 2840 | 2840 | 2840 | 2840 | 5 |
| 412 | 20230822 | 124700 | 945514150 | 2830 | 2830 | 2830 | 2830 | 100 |
| 413 | 20230822 | 124600 | 945231150 | 2825 | 2825 | 2825 | 2825 | 0 |
| 414 | 20230822 | 124500 | 945231150 | 2825 | 2825 | 2825 | 2825 | 0 |
| 415 | 20230822 | 124400 | 945231150 | 2825 | 2825 | 2825 | 2825 | 176 |
| 416 | 20230822 | 124300 | 944733950 | 2830 | 2830 | 2830 | 2825 | 1355 |
| 417 | 20230822 | 124200 | 940905450 | 2830 | 2835 | 2835 | 2830 | 269 |
| 418 | 20230822 | 124100 | 940144165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 419 | 20230822 | 124000 | 940144165 | 2840 | 2840 | 2840 | 2840 | 4 |
| 420 | 20230822 | 123900 | 940132805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 421 | 20230822 | 123800 | 940132805 | 2830 | 2835 | 2835 | 2830 | 244 |
| 422 | 20230822 | 123700 | 939442035 | 2840 | 2845 | 2845 | 2840 | 130 |
| 423 | 20230822 | 123600 | 939072335 | 2840 | 2845 | 2845 | 2840 | 273 |
| 424 | 20230822 | 123500 | 938296765 | 2845 | 2830 | 2845 | 2830 | 2518 |
| 425 | 20230822 | 123400 | 931166530 | 2830 | 2835 | 2835 | 2830 | 76 |
| 426 | 20230822 | 123300 | 930951170 | 2835 | 2830 | 2835 | 2830 | 136 |
| 427 | 20230822 | 123200 | 930566275 | 2835 | 2840 | 2840 | 2835 | 252 |
| 428 | 20230822 | 123100 | 929851390 | 2840 | 2840 | 2840 | 2840 | 70 |
| 429 | 20230822 | 123000 | 929652590 | 2840 | 2840 | 2840 | 2840 | 235 |
| 430 | 20230822 | 122900 | 928985190 | 2840 | 2835 | 2840 | 2835 | 11 |
| 431 | 20230822 | 122800 | 928954000 | 2835 | 2835 | 2835 | 2835 | 3116 |
| 432 | 20230822 | 122700 | 920120140 | 2835 | 2835 | 2835 | 2835 | 45 |
| 433 | 20230822 | 122600 | 919992565 | 2835 | 2835 | 2835 | 2830 | 588 |
| 434 | 20230822 | 122500 | 918328515 | 2835 | 2835 | 2835 | 2835 | 3 |
| 435 | 20230822 | 122400 | 918320010 | 2830 | 2835 | 2835 | 2830 | 80 |
| 436 | 20230822 | 122300 | 918093560 | 2830 | 2835 | 2835 | 2830 | 256 |
| 437 | 20230822 | 122200 | 917369045 | 2835 | 2835 | 2835 | 2835 | 3 |
| 438 | 20230822 | 122100 | 917360540 | 2835 | 2835 | 2835 | 2830 | 1301 |
| 439 | 20230822 | 122000 | 913677205 | 2835 | 2835 | 2835 | 2830 | 450 |
| 440 | 20230822 | 121900 | 912401950 | 2830 | 2830 | 2830 | 2830 | 0 |
| 441 | 20230822 | 121800 | 912401950 | 2830 | 2840 | 2840 | 2830 | 126 |
| 442 | 20230822 | 121700 | 912045130 | 2840 | 2840 | 2840 | 2840 | 200 |
| 443 | 20230822 | 121600 | 911477130 | 2840 | 2840 | 2840 | 2840 | 0 |
| 444 | 20230822 | 121500 | 911477130 | 2840 | 2840 | 2840 | 2840 | 3 |
| 445 | 20230822 | 121400 | 911468610 | 2840 | 2830 | 2840 | 2830 | 457 |
| 446 | 20230822 | 121300 | 910174680 | 2830 | 2835 | 2835 | 2830 | 25 |
| 447 | 20230822 | 121200 | 910103880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 448 | 20230822 | 121100 | 910103880 | 2830 | 2830 | 2830 | 2830 | 1060 |
| 449 | 20230822 | 121000 | 907104080 | 2830 | 2830 | 2830 | 2830 | 0 |
| 450 | 20230822 | 120900 | 907104080 | 2830 | 2840 | 2840 | 2830 | 231 |
| 451 | 20230822 | 120800 | 906448450 | 2840 | 2840 | 2840 | 2840 | 2 |
| 452 | 20230822 | 120700 | 906442770 | 2840 | 2840 | 2840 | 2840 | 0 |
| 453 | 20230822 | 120600 | 906442770 | 2840 | 2840 | 2840 | 2840 | 100 |
| 454 | 20230822 | 120500 | 906158770 | 2830 | 2830 | 2830 | 2830 | 1025 |
| 455 | 20230822 | 120400 | 903258020 | 2830 | 2840 | 2840 | 2830 | 1013 |
| 456 | 20230822 | 120300 | 900386300 | 2840 | 2840 | 2840 | 2840 | 0 |
| 457 | 20230822 | 120200 | 900386300 | 2840 | 2840 | 2840 | 2840 | 0 |
| 458 | 20230822 | 120100 | 900386300 | 2840 | 2840 | 2840 | 2840 | 0 |
| 459 | 20230822 | 120000 | 900386300 | 2840 | 2850 | 2850 | 2840 | 73 |
| 460 | 20230822 | 115900 | 900178955 | 2850 | 2850 | 2850 | 2850 | 3 |
| 461 | 20230822 | 115800 | 900170405 | 2850 | 2840 | 2850 | 2840 | 1944 |
| 462 | 20230822 | 115700 | 894637055 | 2840 | 2840 | 2840 | 2840 | 108 |
| 463 | 20230822 | 115600 | 894330335 | 2845 | 2845 | 2845 | 2845 | 4 |
| 464 | 20230822 | 115500 | 894318955 | 2840 | 2840 | 2840 | 2840 | 0 |
| 465 | 20230822 | 115400 | 894318955 | 2840 | 2845 | 2850 | 2840 | 729 |
| 466 | 20230822 | 115300 | 892246590 | 2840 | 2850 | 2850 | 2840 | 541 |
| 467 | 20230822 | 115200 | 890709590 | 2845 | 2845 | 2845 | 2845 | 426 |
| 468 | 20230822 | 115100 | 889497620 | 2845 | 2845 | 2845 | 2845 | 369 |
| 469 | 20230822 | 115000 | 888447815 | 2845 | 2855 | 2855 | 2845 | 619 |
| 470 | 20230822 | 114900 | 886684075 | 2855 | 2850 | 2855 | 2850 | 105 |
| 471 | 20230822 | 114800 | 886384800 | 2850 | 2850 | 2850 | 2850 | 169 |
| 472 | 20230822 | 114700 | 885903150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 473 | 20230822 | 114600 | 885903150 | 2850 | 2850 | 2850 | 2850 | 500 |
| 474 | 20230822 | 114500 | 884478150 | 2855 | 2855 | 2855 | 2850 | 76 |
| 475 | 20230822 | 114400 | 884261175 | 2855 | 2855 | 2855 | 2855 | 68 |
| 476 | 20230822 | 114300 | 884067035 | 2855 | 2855 | 2855 | 2855 | 0 |
| 477 | 20230822 | 114200 | 884067035 | 2855 | 2855 | 2855 | 2855 | 0 |
| 478 | 20230822 | 114100 | 884067035 | 2855 | 2855 | 2855 | 2845 | 51 |
| 479 | 20230822 | 114000 | 883921625 | 2860 | 2860 | 2860 | 2860 | 0 |
| 480 | 20230822 | 113900 | 883921625 | 2860 | 2865 | 2865 | 2860 | 51 |
| 481 | 20230822 | 113800 | 883775760 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20230822 | 113700 | 883775760 | 2865 | 2860 | 2865 | 2860 | 100 |
| 483 | 20230822 | 113600 | 883489560 | 2855 | 2855 | 2855 | 2855 | 25 |
| 484 | 20230822 | 113500 | 883418185 | 2855 | 2855 | 2855 | 2855 | 19 |
| 485 | 20230822 | 113400 | 883363940 | 2855 | 2855 | 2855 | 2855 | 3 |
| 486 | 20230822 | 113300 | 883355375 | 2855 | 2855 | 2855 | 2855 | 16 |
| 487 | 20230822 | 113200 | 883309695 | 2855 | 2840 | 2855 | 2840 | 45 |
| 488 | 20230822 | 113100 | 883181370 | 2840 | 2840 | 2840 | 2840 | 99 |
| 489 | 20230822 | 113000 | 882900210 | 2840 | 2845 | 2845 | 2840 | 1993 |
| 490 | 20230822 | 112900 | 877238725 | 2845 | 2850 | 2850 | 2845 | 2472 |
| 491 | 20230822 | 112800 | 870198360 | 2855 | 2855 | 2855 | 2855 | 7 |
| 492 | 20230822 | 112700 | 870178375 | 2850 | 2855 | 2855 | 2850 | 157 |
| 493 | 20230822 | 112600 | 869730605 | 2855 | 2855 | 2855 | 2855 | 158 |
| 494 | 20230822 | 112500 | 869279515 | 2855 | 2855 | 2855 | 2855 | 5 |
| 495 | 20230822 | 112400 | 869265240 | 2855 | 2855 | 2855 | 2855 | 50 |
| 496 | 20230822 | 112300 | 869122490 | 2855 | 2855 | 2855 | 2855 | 151 |
| 497 | 20230822 | 112200 | 868691385 | 2855 | 2855 | 2855 | 2855 | 303 |
| 498 | 20230822 | 112100 | 867826320 | 2855 | 2855 | 2855 | 2855 | 501 |
| 499 | 20230822 | 112000 | 866395965 | 2855 | 2855 | 2855 | 2855 | 1 |
| 500 | 20230822 | 111900 | 866393110 | 2855 | 2850 | 2855 | 2850 | 400 |
| 501 | 20230822 | 111800 | 865252430 | 2845 | 2845 | 2845 | 2845 | 13 |
| 502 | 20230822 | 111700 | 865215445 | 2850 | 2850 | 2850 | 2850 | 100 |
| 503 | 20230822 | 111600 | 864930445 | 2850 | 2850 | 2850 | 2850 | 18 |
| 504 | 20230822 | 111500 | 864879145 | 2850 | 2845 | 2850 | 2845 | 371 |
| 505 | 20230822 | 111400 | 863822175 | 2840 | 2840 | 2840 | 2840 | 153 |
| 506 | 20230822 | 111300 | 863387655 | 2840 | 2840 | 2840 | 2840 | 87 |
| 507 | 20230822 | 111200 | 863140575 | 2840 | 2840 | 2840 | 2840 | 410 |
| 508 | 20230822 | 111100 | 861976175 | 2835 | 2825 | 2835 | 2825 | 297 |
| 509 | 20230822 | 111000 | 861134230 | 2830 | 2840 | 2840 | 2830 | 6663 |
| 510 | 20230822 | 110900 | 842254320 | 2845 | 2845 | 2845 | 2845 | 91 |
| 511 | 20230822 | 110800 | 841995425 | 2845 | 2850 | 2850 | 2845 | 573 |
| 512 | 20230822 | 110700 | 840363435 | 2855 | 2855 | 2855 | 2855 | 219 |
| 513 | 20230822 | 110600 | 839738190 | 2855 | 2855 | 2855 | 2850 | 898 |
| 514 | 20230822 | 110500 | 837174510 | 2855 | 2855 | 2855 | 2855 | 576 |
| 515 | 20230822 | 110400 | 835530030 | 2855 | 2855 | 2855 | 2855 | 1 |
| 516 | 20230822 | 110300 | 835527175 | 2860 | 2860 | 2860 | 2860 | 402 |
| 517 | 20230822 | 110200 | 834377455 | 2855 | 2855 | 2855 | 2855 | 20 |
| 518 | 20230822 | 110100 | 834320355 | 2855 | 2855 | 2855 | 2855 | 0 |
| 519 | 20230822 | 110000 | 834320355 | 2855 | 2840 | 2855 | 2840 | 537 |
| 520 | 20230822 | 105900 | 832787880 | 2845 | 2850 | 2855 | 2845 | 375 |
| 521 | 20230822 | 105800 | 831718535 | 2840 | 2860 | 2860 | 2840 | 302 |
| 522 | 20230822 | 105700 | 830856850 | 2840 | 2835 | 2865 | 2835 | 5942 |
| 523 | 20230822 | 105600 | 813881220 | 2835 | 2830 | 2835 | 2830 | 550 |
| 524 | 20230822 | 105500 | 812324715 | 2840 | 2835 | 2840 | 2830 | 1861 |
| 525 | 20230822 | 105400 | 807055645 | 2840 | 2835 | 2840 | 2835 | 204 |
| 526 | 20230822 | 105300 | 806476300 | 2835 | 2835 | 2835 | 2830 | 151 |
| 527 | 20230822 | 105200 | 806048905 | 2840 | 2835 | 2840 | 2835 | 1317 |
| 528 | 20230822 | 105100 | 802315190 | 2840 | 2835 | 2840 | 2835 | 459 |
| 529 | 20230822 | 105000 | 801013810 | 2835 | 2840 | 2845 | 2835 | 748 |
| 530 | 20230822 | 104900 | 798892955 | 2845 | 2835 | 2845 | 2835 | 1055 |
| 531 | 20230822 | 104800 | 795901790 | 2840 | 2840 | 2840 | 2840 | 989 |
| 532 | 20230822 | 104700 | 793093030 | 2840 | 2845 | 2845 | 2840 | 111 |
| 533 | 20230822 | 104600 | 792777265 | 2845 | 2850 | 2850 | 2845 | 179 |
| 534 | 20230822 | 104500 | 792267130 | 2840 | 2840 | 2840 | 2835 | 491 |
| 535 | 20230822 | 104400 | 790873640 | 2835 | 2850 | 2850 | 2835 | 1383 |
| 536 | 20230822 | 104300 | 786942550 | 2850 | 2850 | 2850 | 2850 | 55 |
| 537 | 20230822 | 104200 | 786785800 | 2850 | 2850 | 2850 | 2850 | 1 |
| 538 | 20230822 | 104100 | 786782950 | 2850 | 2850 | 2850 | 2845 | 1099 |
| 539 | 20230822 | 104000 | 783651810 | 2850 | 2850 | 2855 | 2850 | 256 |
| 540 | 20230822 | 103900 | 782922150 | 2855 | 2855 | 2855 | 2855 | 16 |
| 541 | 20230822 | 103800 | 782876470 | 2855 | 2855 | 2855 | 2855 | 217 |
| 542 | 20230822 | 103700 | 782256935 | 2855 | 2855 | 2855 | 2855 | 55 |
| 543 | 20230822 | 103600 | 782099910 | 2855 | 2855 | 2855 | 2855 | 0 |
| 544 | 20230822 | 103500 | 782099910 | 2855 | 2855 | 2855 | 2855 | 30 |
| 545 | 20230822 | 103400 | 782014260 | 2850 | 2850 | 2850 | 2850 | 146 |
| 546 | 20230822 | 103300 | 781598160 | 2850 | 2850 | 2850 | 2850 | 0 |
| 547 | 20230822 | 103200 | 781598160 | 2850 | 2850 | 2850 | 2850 | 450 |
| 548 | 20230822 | 103100 | 780315660 | 2845 | 2850 | 2850 | 2845 | 330 |
| 549 | 20230822 | 103000 | 779376245 | 2860 | 2860 | 2860 | 2860 | 500 |
| 550 | 20230822 | 102900 | 777946245 | 2850 | 2845 | 2850 | 2845 | 7 |
| 551 | 20230822 | 102800 | 777926325 | 2850 | 2845 | 2850 | 2845 | 215 |
| 552 | 20230822 | 102700 | 777314600 | 2850 | 2850 | 2850 | 2850 | 351 |
| 553 | 20230822 | 102600 | 776314250 | 2850 | 2850 | 2850 | 2850 | 1208 |
| 554 | 20230822 | 102500 | 772871450 | 2850 | 2850 | 2850 | 2850 | 15 |
| 555 | 20230822 | 102400 | 772828700 | 2845 | 2845 | 2850 | 2845 | 60 |
| 556 | 20230822 | 102300 | 772657995 | 2845 | 2850 | 2850 | 2845 | 113 |
| 557 | 20230822 | 102200 | 772336505 | 2850 | 2835 | 2850 | 2835 | 360 |
| 558 | 20230822 | 102100 | 771312565 | 2835 | 2850 | 2850 | 2835 | 362 |
| 559 | 20230822 | 102000 | 770284915 | 2855 | 2845 | 2855 | 2840 | 951 |
| 560 | 20230822 | 101900 | 767578375 | 2845 | 2845 | 2850 | 2845 | 1184 |
| 561 | 20230822 | 101800 | 764209890 | 2830 | 2860 | 2860 | 2830 | 4778 |
| 562 | 20230822 | 101700 | 750655945 | 2860 | 2860 | 2860 | 2860 | 496 |
| 563 | 20230822 | 101600 | 749237385 | 2860 | 2865 | 2870 | 2845 | 2675 |
| 564 | 20230822 | 101500 | 741616770 | 2870 | 2870 | 2870 | 2870 | 126 |
| 565 | 20230822 | 101400 | 741255150 | 2870 | 2875 | 2875 | 2870 | 127 |
| 566 | 20230822 | 101300 | 740890585 | 2875 | 2875 | 2875 | 2875 | 6 |
| 567 | 20230822 | 101200 | 740873335 | 2875 | 2875 | 2875 | 2870 | 16 |
| 568 | 20230822 | 101100 | 740827355 | 2875 | 2870 | 2875 | 2865 | 61 |
| 569 | 20230822 | 101000 | 740652145 | 2870 | 2870 | 2870 | 2870 | 26 |
| 570 | 20230822 | 100900 | 740577525 | 2880 | 2875 | 2880 | 2875 | 376 |
| 571 | 20230822 | 100800 | 739496400 | 2875 | 2865 | 2875 | 2865 | 1646 |
| 572 | 20230822 | 100700 | 734769925 | 2865 | 2865 | 2865 | 2855 | 182 |
| 573 | 20230822 | 100600 | 734248505 | 2855 | 2860 | 2860 | 2850 | 513 |
| 574 | 20230822 | 100500 | 732785970 | 2860 | 2855 | 2865 | 2855 | 20 |
| 575 | 20230822 | 100400 | 732728730 | 2865 | 2855 | 2870 | 2850 | 4884 |
| 576 | 20230822 | 100300 | 718731560 | 2840 | 2845 | 2845 | 2840 | 1000 |
| 577 | 20230822 | 100200 | 715890435 | 2840 | 2860 | 2860 | 2840 | 1981 |
| 578 | 20230822 | 100100 | 710256020 | 2845 | 2850 | 2850 | 2845 | 1953 |
| 579 | 20230822 | 100000 | 704697345 | 2850 | 2865 | 2870 | 2850 | 5723 |
| 580 | 20230822 | 095900 | 688362405 | 2860 | 2860 | 2860 | 2860 | 181 |
| 581 | 20230822 | 095800 | 687844745 | 2850 | 2850 | 2850 | 2850 | 70 |
| 582 | 20230822 | 095700 | 687645245 | 2850 | 2850 | 2860 | 2850 | 3447 |
| 583 | 20230822 | 095600 | 677821215 | 2855 | 2860 | 2860 | 2850 | 5345 |
| 584 | 20230822 | 095500 | 662551590 | 2865 | 2865 | 2865 | 2865 | 20 |
| 585 | 20230822 | 095400 | 662494290 | 2865 | 2860 | 2865 | 2860 | 607 |
| 586 | 20230822 | 095300 | 660756275 | 2860 | 2865 | 2870 | 2860 | 527 |
| 587 | 20230822 | 095200 | 659248870 | 2865 | 2875 | 2875 | 2865 | 1156 |
| 588 | 20230822 | 095100 | 655934425 | 2870 | 2875 | 2875 | 2870 | 112 |
| 589 | 20230822 | 095000 | 655612930 | 2875 | 2875 | 2875 | 2870 | 101 |
| 590 | 20230822 | 094900 | 655323025 | 2875 | 2880 | 2880 | 2875 | 994 |
| 591 | 20230822 | 094800 | 652464800 | 2875 | 2875 | 2875 | 2875 | 468 |
| 592 | 20230822 | 094700 | 651119300 | 2880 | 2880 | 2885 | 2880 | 523 |
| 593 | 20230822 | 094600 | 649613035 | 2890 | 2885 | 2890 | 2880 | 1302 |
| 594 | 20230822 | 094500 | 645860645 | 2890 | 2890 | 2890 | 2890 | 703 |
| 595 | 20230822 | 094400 | 643828975 | 2890 | 2880 | 2890 | 2880 | 711 |
| 596 | 20230822 | 094300 | 641776265 | 2880 | 2880 | 2880 | 2880 | 203 |
| 597 | 20230822 | 094200 | 641191625 | 2880 | 2880 | 2880 | 2880 | 424 |
| 598 | 20230822 | 094100 | 639970505 | 2880 | 2880 | 2880 | 2880 | 267 |
| 599 | 20230822 | 094000 | 639201545 | 2880 | 2870 | 2880 | 2870 | 1253 |
| 600 | 20230822 | 093900 | 635599410 | 2875 | 2870 | 2875 | 2865 | 1309 |
| 601 | 20230822 | 093800 | 631842670 | 2870 | 2860 | 2870 | 2860 | 2943 |
| 602 | 20230822 | 093700 | 623421050 | 2850 | 2860 | 2860 | 2850 | 1326 |
| 603 | 20230822 | 093600 | 619635680 | 2855 | 2860 | 2865 | 2855 | 1806 |
| 604 | 20230822 | 093500 | 614473735 | 2860 | 2865 | 2865 | 2860 | 324 |
| 605 | 20230822 | 093400 | 613546475 | 2855 | 2865 | 2865 | 2855 | 2305 |
| 606 | 20230822 | 093300 | 606951355 | 2865 | 2870 | 2870 | 2860 | 242 |
| 607 | 20230822 | 093200 | 606257435 | 2870 | 2860 | 2870 | 2855 | 5003 |
| 608 | 20230822 | 093100 | 591936740 | 2865 | 2870 | 2870 | 2865 | 1257 |
| 609 | 20230822 | 093000 | 588331175 | 2865 | 2865 | 2865 | 2855 | 4983 |
| 610 | 20230822 | 092900 | 574060310 | 2865 | 2850 | 2865 | 2845 | 4805 |
| 611 | 20230822 | 092800 | 560353775 | 2850 | 2870 | 2870 | 2850 | 12531 |
| 612 | 20230822 | 092700 | 524574785 | 2870 | 2865 | 2870 | 2865 | 311 |
| 613 | 20230822 | 092600 | 523683715 | 2865 | 2855 | 2870 | 2855 | 3768 |
| 614 | 20230822 | 092500 | 512908795 | 2855 | 2875 | 2875 | 2855 | 12152 |
| 615 | 20230822 | 092400 | 478127710 | 2870 | 2880 | 2880 | 2870 | 3443 |
| 616 | 20230822 | 092300 | 468228225 | 2880 | 2875 | 2880 | 2875 | 2811 |
| 617 | 20230822 | 092200 | 460141590 | 2875 | 2890 | 2890 | 2875 | 1482 |
| 618 | 20230822 | 092100 | 455877625 | 2890 | 2880 | 2890 | 2880 | 1505 |
| 619 | 20230822 | 092000 | 451541455 | 2880 | 2880 | 2880 | 2875 | 2164 |
| 620 | 20230822 | 091900 | 445316750 | 2875 | 2890 | 2890 | 2875 | 3108 |
| 621 | 20230822 | 091800 | 436372530 | 2900 | 2870 | 2900 | 2855 | 4893 |
| 622 | 20230822 | 091700 | 422321675 | 2875 | 2900 | 2900 | 2875 | 16573 |
| 623 | 20230822 | 091600 | 374528170 | 2900 | 2900 | 2910 | 2900 | 1310 |
| 624 | 20230822 | 091500 | 370729140 | 2900 | 2900 | 2905 | 2895 | 3065 |
| 625 | 20230822 | 091400 | 361839980 | 2890 | 2885 | 2915 | 2880 | 15387 |
| 626 | 20230822 | 091300 | 317324130 | 2880 | 2920 | 2925 | 2880 | 18342 |
| 627 | 20230822 | 091200 | 264085920 | 2925 | 2930 | 2930 | 2920 | 10136 |
| 628 | 20230822 | 091100 | 234443570 | 2940 | 2925 | 2940 | 2925 | 2848 |
| 629 | 20230822 | 091000 | 226109720 | 2925 | 2935 | 2940 | 2925 | 3308 |
| 630 | 20230822 | 090900 | 216418265 | 2930 | 2925 | 2935 | 2925 | 1463 |
| 631 | 20230822 | 090800 | 212127920 | 2940 | 2920 | 2940 | 2920 | 8648 |
| 632 | 20230822 | 090700 | 186860920 | 2920 | 2945 | 2945 | 2920 | 7102 |
| 633 | 20230822 | 090600 | 166020265 | 2945 | 2945 | 2960 | 2940 | 5737 |
| 634 | 20230822 | 090500 | 149124970 | 2950 | 2965 | 2965 | 2950 | 6356 |
| 635 | 20230822 | 090400 | 130338780 | 2965 | 3005 | 3005 | 2965 | 5163 |
| 636 | 20230822 | 090300 | 114979465 | 2990 | 3005 | 3010 | 2990 | 3585 |
| 637 | 20230822 | 090200 | 104221275 | 3005 | 3005 | 3005 | 2985 | 1868 |
| 638 | 20230822 | 090100 | 98612820 | 3005 | 2980 | 3030 | 2980 | 4322 |
| 639 | 20230822 | 090000 | 85634370 | 2990 | 2960 | 3035 | 2955 | 28797 |