31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 3 | 20230816 | 193800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230816 | 193700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230816 | 193600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230816 | 193500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230816 | 193400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230816 | 193300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230816 | 193200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230816 | 193100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230816 | 193000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230816 | 192900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230816 | 192800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230816 | 192700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230816 | 192600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230816 | 192500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230816 | 192400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230816 | 192300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230816 | 192200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230816 | 192100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230816 | 192000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230816 | 191900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230816 | 191800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230816 | 191700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230816 | 191600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230816 | 191500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230816 | 191400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230816 | 191300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230816 | 191200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230816 | 191100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230816 | 191000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230816 | 190900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 33 | 20230816 | 190800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230816 | 190700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230816 | 190600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230816 | 190500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230816 | 190400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230816 | 190300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230816 | 190200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230816 | 190100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230816 | 190000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230816 | 185900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230816 | 185800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230816 | 185700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230816 | 185600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230816 | 185500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230816 | 185400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230816 | 185300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230816 | 185200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230816 | 185100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230816 | 185000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230816 | 184900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230816 | 184800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230816 | 184700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230816 | 184600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230816 | 184500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230816 | 184400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230816 | 184300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230816 | 184200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230816 | 184100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230816 | 184000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230816 | 183900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 63 | 20230816 | 183800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230816 | 183700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230816 | 183600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230816 | 183500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230816 | 183400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230816 | 183300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230816 | 183200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230816 | 183100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230816 | 183000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230816 | 182900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230816 | 182800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230816 | 182700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230816 | 182600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230816 | 182500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230816 | 182400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230816 | 182300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230816 | 182200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230816 | 182100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230816 | 182000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230816 | 181900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230816 | 181800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230816 | 181700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230816 | 181600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230816 | 181500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230816 | 181400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230816 | 181300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230816 | 181200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230816 | 181100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230816 | 181000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230816 | 180900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 93 | 20230816 | 180800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230816 | 180700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230816 | 180600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230816 | 180500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230816 | 180400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230816 | 180300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230816 | 180200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230816 | 180100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230816 | 180000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230816 | 175900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230816 | 175800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230816 | 175700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230816 | 175600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230816 | 175500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230816 | 175400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230816 | 175300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230816 | 175200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230816 | 175100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230816 | 175000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230816 | 174900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230816 | 174800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230816 | 174700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230816 | 174600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230816 | 174500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230816 | 174400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230816 | 174300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230816 | 174200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230816 | 174100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230816 | 174000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230816 | 173900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 123 | 20230816 | 173800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230816 | 173700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230816 | 173600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230816 | 173500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230816 | 173400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230816 | 173300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230816 | 173200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230816 | 173100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230816 | 173000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230816 | 172900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230816 | 172800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230816 | 172700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230816 | 172600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230816 | 172500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230816 | 172400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230816 | 172300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230816 | 172200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230816 | 172100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230816 | 172000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230816 | 171900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230816 | 171800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230816 | 171700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230816 | 171600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230816 | 171500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230816 | 171400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230816 | 171300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230816 | 171200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230816 | 171100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230816 | 171000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230816 | 170900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 153 | 20230816 | 170800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230816 | 170700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230816 | 170600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230816 | 170500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230816 | 170400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230816 | 170300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230816 | 170200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230816 | 170100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230816 | 170000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230816 | 165900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230816 | 165800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230816 | 165700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230816 | 165600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230816 | 165500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230816 | 165400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230816 | 165300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230816 | 165200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230816 | 165100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230816 | 165000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230816 | 164900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230816 | 164800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230816 | 164700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230816 | 164600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230816 | 164500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230816 | 164400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230816 | 164300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230816 | 164200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230816 | 164100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230816 | 164000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230816 | 163900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 183 | 20230816 | 163800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230816 | 163700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230816 | 163600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230816 | 163500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230816 | 163400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230816 | 163300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230816 | 163200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230816 | 163100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230816 | 163000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230816 | 162900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230816 | 162800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230816 | 162700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230816 | 162600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230816 | 162500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230816 | 162400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230816 | 162300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230816 | 162200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230816 | 162100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230816 | 162000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230816 | 161900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230816 | 161800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230816 | 161700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230816 | 161600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230816 | 161500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230816 | 161400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230816 | 161300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230816 | 161200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230816 | 161100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20230816 | 161000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20230816 | 160900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 213 | 20230816 | 160800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20230816 | 160700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20230816 | 160600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20230816 | 160500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20230816 | 160400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20230816 | 160300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20230816 | 160200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20230816 | 160100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20230816 | 160000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20230816 | 155900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20230816 | 155800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20230816 | 155700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20230816 | 155600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20230816 | 155500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20230816 | 155400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20230816 | 155300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20230816 | 155200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20230816 | 155100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20230816 | 155000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20230816 | 154900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20230816 | 154800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20230816 | 154700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20230816 | 154600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20230816 | 154500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20230816 | 154400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20230816 | 154300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20230816 | 154200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20230816 | 154100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20230816 | 154000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20230816 | 153900 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 243 | 20230816 | 153800 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20230816 | 153700 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20230816 | 153600 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20230816 | 153500 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20230816 | 153400 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20230816 | 153300 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20230816 | 153200 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20230816 | 153100 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20230816 | 153000 | 1126684830 | 3705 | 3705 | 3705 | 3705 | 3260 |
| 252 | 20230816 | 152900 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20230816 | 152800 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20230816 | 152700 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20230816 | 152600 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20230816 | 152500 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 257 | 20230816 | 152400 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 258 | 20230816 | 152300 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 259 | 20230816 | 152200 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20230816 | 152100 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20230816 | 152000 | 1114606530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 262 | 20230816 | 151900 | 1114606530 | 3705 | 3715 | 3715 | 3705 | 9 |
| 263 | 20230816 | 151800 | 1114573165 | 3710 | 3705 | 3710 | 3705 | 222 |
| 264 | 20230816 | 151700 | 1113749555 | 3705 | 3705 | 3710 | 3705 | 1458 |
| 265 | 20230816 | 151600 | 1108345820 | 3710 | 3710 | 3710 | 3705 | 216 |
| 266 | 20230816 | 151500 | 1107545240 | 3710 | 3710 | 3720 | 3710 | 169 |
| 267 | 20230816 | 151400 | 1106918125 | 3720 | 3705 | 3720 | 3705 | 32 |
| 268 | 20230816 | 151300 | 1106799250 | 3705 | 3705 | 3720 | 3705 | 550 |
| 269 | 20230816 | 151200 | 1104761485 | 3715 | 3705 | 3715 | 3705 | 3402 |
| 270 | 20230816 | 151100 | 1092142860 | 3705 | 3710 | 3710 | 3705 | 5675 |
| 271 | 20230816 | 151000 | 1071110110 | 3710 | 3710 | 3710 | 3710 | 289 |
| 272 | 20230816 | 150900 | 1070037920 | 3710 | 3720 | 3720 | 3710 | 8175 |
| 273 | 20230816 | 150800 | 1039642475 | 3725 | 3725 | 3725 | 3725 | 514 |
| 274 | 20230816 | 150700 | 1037727825 | 3720 | 3720 | 3720 | 3720 | 77 |
| 275 | 20230816 | 150600 | 1037441385 | 3720 | 3725 | 3725 | 3720 | 81 |
| 276 | 20230816 | 150500 | 1037139665 | 3720 | 3720 | 3720 | 3720 | 0 |
| 277 | 20230816 | 150400 | 1037139665 | 3720 | 3720 | 3720 | 3720 | 67 |
| 278 | 20230816 | 150300 | 1036890425 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20230816 | 150200 | 1036890425 | 3725 | 3720 | 3725 | 3720 | 605 |
| 280 | 20230816 | 150100 | 1034637325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 281 | 20230816 | 150000 | 1034637325 | 3720 | 3725 | 3725 | 3720 | 101 |
| 282 | 20230816 | 145900 | 1034261105 | 3725 | 3720 | 3725 | 3720 | 79 |
| 283 | 20230816 | 145800 | 1033967220 | 3720 | 3720 | 3720 | 3720 | 50 |
| 284 | 20230816 | 145700 | 1033781220 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20230816 | 145600 | 1033781220 | 3725 | 3725 | 3725 | 3725 | 200 |
| 286 | 20230816 | 145500 | 1033036220 | 3725 | 3725 | 3725 | 3725 | 5 |
| 287 | 20230816 | 145400 | 1033017595 | 3720 | 3720 | 3720 | 3720 | 134 |
| 288 | 20230816 | 145300 | 1032519115 | 3725 | 3725 | 3725 | 3725 | 797 |
| 289 | 20230816 | 145200 | 1029550290 | 3725 | 3725 | 3725 | 3725 | 26 |
| 290 | 20230816 | 145100 | 1029453440 | 3725 | 3725 | 3725 | 3725 | 68 |
| 291 | 20230816 | 145000 | 1029200140 | 3725 | 3725 | 3725 | 3725 | 503 |
| 292 | 20230816 | 144900 | 1027326465 | 3730 | 3730 | 3730 | 3730 | 1 |
| 293 | 20230816 | 144800 | 1027322735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20230816 | 144700 | 1027322735 | 3730 | 3735 | 3735 | 3730 | 145 |
| 295 | 20230816 | 144600 | 1026781385 | 3735 | 3735 | 3735 | 3735 | 28 |
| 296 | 20230816 | 144500 | 1026676805 | 3725 | 3725 | 3725 | 3725 | 48 |
| 297 | 20230816 | 144400 | 1026498005 | 3730 | 3730 | 3730 | 3730 | 700 |
| 298 | 20230816 | 144300 | 1023887005 | 3730 | 3725 | 3730 | 3725 | 849 |
| 299 | 20230816 | 144200 | 1020720640 | 3730 | 3730 | 3730 | 3730 | 0 |
| 300 | 20230816 | 144100 | 1020720640 | 3730 | 3730 | 3730 | 3730 | 0 |
| 301 | 20230816 | 144000 | 1020720640 | 3730 | 3730 | 3730 | 3730 | 0 |
| 302 | 20230816 | 143900 | 1020720640 | 3730 | 3730 | 3730 | 3730 | 145 |
| 303 | 20230816 | 143800 | 1020179790 | 3730 | 3730 | 3730 | 3730 | 534 |
| 304 | 20230816 | 143700 | 1018187970 | 3730 | 3730 | 3730 | 3730 | 0 |
| 305 | 20230816 | 143600 | 1018187970 | 3730 | 3730 | 3730 | 3730 | 27 |
| 306 | 20230816 | 143500 | 1018087260 | 3730 | 3730 | 3730 | 3730 | 0 |
| 307 | 20230816 | 143400 | 1018087260 | 3730 | 3730 | 3730 | 3730 | 4 |
| 308 | 20230816 | 143300 | 1018072340 | 3725 | 3725 | 3725 | 3725 | 0 |
| 309 | 20230816 | 143200 | 1018072340 | 3725 | 3725 | 3725 | 3725 | 27 |
| 310 | 20230816 | 143100 | 1017971765 | 3725 | 3730 | 3730 | 3725 | 107 |
| 311 | 20230816 | 143000 | 1017572660 | 3730 | 3730 | 3730 | 3730 | 31 |
| 312 | 20230816 | 142900 | 1017457030 | 3725 | 3725 | 3725 | 3725 | 26 |
| 313 | 20230816 | 142800 | 1017360180 | 3725 | 3725 | 3725 | 3725 | 1 |
| 314 | 20230816 | 142700 | 1017356455 | 3730 | 3730 | 3730 | 3730 | 0 |
| 315 | 20230816 | 142600 | 1017356455 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20230816 | 142500 | 1017356455 | 3730 | 3730 | 3730 | 3730 | 384 |
| 317 | 20230816 | 142400 | 1015924135 | 3730 | 3730 | 3730 | 3730 | 37 |
| 318 | 20230816 | 142300 | 1015786125 | 3730 | 3725 | 3730 | 3725 | 56 |
| 319 | 20230816 | 142200 | 1015577260 | 3725 | 3725 | 3725 | 3725 | 125 |
| 320 | 20230816 | 142100 | 1015111635 | 3725 | 3725 | 3725 | 3725 | 437 |
| 321 | 20230816 | 142000 | 1013483810 | 3725 | 3725 | 3725 | 3725 | 57 |
| 322 | 20230816 | 141900 | 1013271485 | 3725 | 3725 | 3730 | 3725 | 228 |
| 323 | 20230816 | 141800 | 1012421535 | 3725 | 3725 | 3725 | 3725 | 1381 |
| 324 | 20230816 | 141700 | 1007277310 | 3725 | 3720 | 3725 | 3720 | 440 |
| 325 | 20230816 | 141600 | 1005639310 | 3720 | 3720 | 3720 | 3720 | 20 |
| 326 | 20230816 | 141500 | 1005564910 | 3720 | 3725 | 3725 | 3720 | 136 |
| 327 | 20230816 | 141400 | 1005058440 | 3725 | 3725 | 3725 | 3725 | 4 |
| 328 | 20230816 | 141300 | 1005043540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 329 | 20230816 | 141200 | 1005043540 | 3725 | 3720 | 3725 | 3720 | 32 |
| 330 | 20230816 | 141100 | 1004924470 | 3720 | 3720 | 3720 | 3720 | 24 |
| 331 | 20230816 | 141000 | 1004835190 | 3720 | 3720 | 3720 | 3720 | 50 |
| 332 | 20230816 | 140900 | 1004649190 | 3720 | 3720 | 3720 | 3720 | 201 |
| 333 | 20230816 | 140800 | 1003901470 | 3725 | 3725 | 3725 | 3725 | 4 |
| 334 | 20230816 | 140700 | 1003886570 | 3725 | 3720 | 3725 | 3720 | 76 |
| 335 | 20230816 | 140600 | 1003603600 | 3725 | 3725 | 3725 | 3725 | 191 |
| 336 | 20230816 | 140500 | 1002892125 | 3725 | 3720 | 3725 | 3720 | 59 |
| 337 | 20230816 | 140400 | 1002672430 | 3725 | 3725 | 3725 | 3720 | 397 |
| 338 | 20230816 | 140300 | 1001194600 | 3720 | 3720 | 3720 | 3720 | 25 |
| 339 | 20230816 | 140200 | 1001101600 | 3725 | 3725 | 3725 | 3725 | 1646 |
| 340 | 20230816 | 140100 | 994970250 | 3725 | 3725 | 3725 | 3725 | 0 |
| 341 | 20230816 | 140000 | 994970250 | 3725 | 3725 | 3725 | 3725 | 0 |
| 342 | 20230816 | 135900 | 994970250 | 3725 | 3725 | 3725 | 3725 | 58 |
| 343 | 20230816 | 135800 | 994754200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20230816 | 135700 | 994754200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 345 | 20230816 | 135600 | 994754200 | 3730 | 3730 | 3730 | 3730 | 1 |
| 346 | 20230816 | 135500 | 994750470 | 3725 | 3730 | 3730 | 3725 | 2692 |
| 347 | 20230816 | 135400 | 984710655 | 3730 | 3730 | 3730 | 3730 | 57 |
| 348 | 20230816 | 135300 | 984498045 | 3735 | 3735 | 3735 | 3730 | 917 |
| 349 | 20230816 | 135200 | 981074130 | 3735 | 3740 | 3740 | 3735 | 5985 |
| 350 | 20230816 | 135100 | 958693765 | 3740 | 3740 | 3740 | 3740 | 2 |
| 351 | 20230816 | 135000 | 958686285 | 3740 | 3740 | 3740 | 3740 | 2 |
| 352 | 20230816 | 134900 | 958678805 | 3740 | 3740 | 3740 | 3740 | 55 |
| 353 | 20230816 | 134800 | 958473105 | 3740 | 3740 | 3740 | 3740 | 1 |
| 354 | 20230816 | 134700 | 958469365 | 3740 | 3740 | 3740 | 3740 | 37 |
| 355 | 20230816 | 134600 | 958330985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 356 | 20230816 | 134500 | 958330985 | 3740 | 3745 | 3745 | 3740 | 28 |
| 357 | 20230816 | 134400 | 958226255 | 3740 | 3740 | 3740 | 3740 | 28 |
| 358 | 20230816 | 134300 | 958121535 | 3740 | 3740 | 3740 | 3740 | 0 |
| 359 | 20230816 | 134200 | 958121535 | 3740 | 3740 | 3740 | 3740 | 26 |
| 360 | 20230816 | 134100 | 958024295 | 3745 | 3745 | 3745 | 3740 | 26 |
| 361 | 20230816 | 134000 | 957927045 | 3745 | 3750 | 3750 | 3745 | 1943 |
| 362 | 20230816 | 133900 | 950643575 | 3750 | 3750 | 3750 | 3750 | 26 |
| 363 | 20230816 | 133800 | 950546075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 364 | 20230816 | 133700 | 950546075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 365 | 20230816 | 133600 | 950546075 | 3755 | 3750 | 3755 | 3750 | 126 |
| 366 | 20230816 | 133500 | 950073075 | 3755 | 3755 | 3755 | 3755 | 26 |
| 367 | 20230816 | 133400 | 949975445 | 3750 | 3755 | 3755 | 3750 | 26 |
| 368 | 20230816 | 133300 | 949877940 | 3755 | 3755 | 3755 | 3755 | 3 |
| 369 | 20230816 | 133200 | 949866675 | 3755 | 3755 | 3755 | 3755 | 811 |
| 370 | 20230816 | 133100 | 946821370 | 3755 | 3755 | 3755 | 3755 | 0 |
| 371 | 20230816 | 133000 | 946821370 | 3755 | 3755 | 3755 | 3755 | 107 |
| 372 | 20230816 | 132900 | 946419585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 373 | 20230816 | 132800 | 946419585 | 3760 | 3765 | 3765 | 3760 | 2131 |
| 374 | 20230816 | 132700 | 938406990 | 3760 | 3765 | 3765 | 3760 | 530 |
| 375 | 20230816 | 132600 | 936414040 | 3765 | 3765 | 3765 | 3765 | 0 |
| 376 | 20230816 | 132500 | 936414040 | 3765 | 3765 | 3765 | 3765 | 0 |
| 377 | 20230816 | 132400 | 936414040 | 3765 | 3765 | 3765 | 3765 | 152 |
| 378 | 20230816 | 132300 | 935841760 | 3760 | 3760 | 3760 | 3760 | 1 |
| 379 | 20230816 | 132200 | 935838000 | 3760 | 3760 | 3760 | 3760 | 52 |
| 380 | 20230816 | 132100 | 935642480 | 3760 | 3760 | 3760 | 3760 | 31 |
| 381 | 20230816 | 132000 | 935525920 | 3760 | 3765 | 3765 | 3760 | 300 |
| 382 | 20230816 | 131900 | 934397915 | 3765 | 3765 | 3765 | 3760 | 468 |
| 383 | 20230816 | 131800 | 932637660 | 3765 | 3760 | 3765 | 3760 | 334 |
| 384 | 20230816 | 131700 | 931381650 | 3765 | 3765 | 3765 | 3765 | 0 |
| 385 | 20230816 | 131600 | 931381650 | 3765 | 3760 | 3765 | 3760 | 53 |
| 386 | 20230816 | 131500 | 931182365 | 3760 | 3760 | 3760 | 3760 | 1 |
| 387 | 20230816 | 131400 | 931178605 | 3760 | 3760 | 3760 | 3760 | 105 |
| 388 | 20230816 | 131300 | 930783805 | 3760 | 3760 | 3760 | 3760 | 0 |
| 389 | 20230816 | 131200 | 930783805 | 3760 | 3765 | 3765 | 3760 | 31 |
| 390 | 20230816 | 131100 | 930667220 | 3760 | 3760 | 3760 | 3760 | 0 |
| 391 | 20230816 | 131000 | 930667220 | 3760 | 3765 | 3765 | 3760 | 1726 |
| 392 | 20230816 | 130900 | 924174960 | 3760 | 3760 | 3760 | 3760 | 26 |
| 393 | 20230816 | 130800 | 924077200 | 3765 | 3760 | 3765 | 3760 | 102 |
| 394 | 20230816 | 130700 | 923693175 | 3760 | 3760 | 3760 | 3760 | 22 |
| 395 | 20230816 | 130600 | 923610455 | 3765 | 3765 | 3765 | 3765 | 2 |
| 396 | 20230816 | 130500 | 923602925 | 3765 | 3760 | 3765 | 3760 | 836 |
| 397 | 20230816 | 130400 | 920455580 | 3765 | 3765 | 3765 | 3765 | 9 |
| 398 | 20230816 | 130300 | 920421695 | 3765 | 3765 | 3765 | 3760 | 732 |
| 399 | 20230816 | 130200 | 917665730 | 3765 | 3765 | 3765 | 3765 | 2 |
| 400 | 20230816 | 130100 | 917658200 | 3760 | 3760 | 3760 | 3760 | 10 |
| 401 | 20230816 | 130000 | 917620600 | 3760 | 3760 | 3760 | 3760 | 200 |
| 402 | 20230816 | 125900 | 916868600 | 3760 | 3760 | 3760 | 3760 | 26 |
| 403 | 20230816 | 125800 | 916770840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 404 | 20230816 | 125700 | 916770840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 405 | 20230816 | 125600 | 916770840 | 3765 | 3765 | 3765 | 3765 | 100 |
| 406 | 20230816 | 125500 | 916394340 | 3765 | 3765 | 3765 | 3765 | 126 |
| 407 | 20230816 | 125400 | 915919950 | 3760 | 3760 | 3760 | 3760 | 9 |
| 408 | 20230816 | 125300 | 915886110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 409 | 20230816 | 125200 | 915886110 | 3760 | 3760 | 3760 | 3760 | 27 |
| 410 | 20230816 | 125100 | 915784590 | 3765 | 3765 | 3765 | 3765 | 55 |
| 411 | 20230816 | 125000 | 915577515 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20230816 | 124900 | 915577515 | 3765 | 3765 | 3765 | 3765 | 2 |
| 413 | 20230816 | 124800 | 915569985 | 3765 | 3765 | 3765 | 3765 | 398 |
| 414 | 20230816 | 124700 | 914071515 | 3765 | 3765 | 3765 | 3765 | 94 |
| 415 | 20230816 | 124600 | 913717605 | 3765 | 3765 | 3765 | 3765 | 115 |
| 416 | 20230816 | 124500 | 913284630 | 3765 | 3765 | 3770 | 3765 | 223 |
| 417 | 20230816 | 124400 | 912444975 | 3765 | 3765 | 3765 | 3765 | 3 |
| 418 | 20230816 | 124300 | 912433680 | 3765 | 3765 | 3765 | 3765 | 75 |
| 419 | 20230816 | 124200 | 912151305 | 3765 | 3765 | 3770 | 3765 | 139 |
| 420 | 20230816 | 124100 | 911627470 | 3765 | 3765 | 3765 | 3765 | 22 |
| 421 | 20230816 | 124000 | 911544640 | 3765 | 3765 | 3765 | 3765 | 15 |
| 422 | 20230816 | 123900 | 911488165 | 3765 | 3765 | 3765 | 3765 | 244 |
| 423 | 20230816 | 123800 | 910569505 | 3765 | 3765 | 3765 | 3765 | 18 |
| 424 | 20230816 | 123700 | 910501735 | 3765 | 3765 | 3770 | 3765 | 297 |
| 425 | 20230816 | 123600 | 909382780 | 3765 | 3765 | 3765 | 3765 | 23 |
| 426 | 20230816 | 123500 | 909296185 | 3765 | 3765 | 3765 | 3765 | 28 |
| 427 | 20230816 | 123400 | 909190765 | 3765 | 3765 | 3770 | 3760 | 1468 |
| 428 | 20230816 | 123300 | 903663735 | 3760 | 3760 | 3760 | 3760 | 127 |
| 429 | 20230816 | 123200 | 903186215 | 3760 | 3760 | 3760 | 3760 | 37 |
| 430 | 20230816 | 123100 | 903047095 | 3765 | 3765 | 3765 | 3765 | 28 |
| 431 | 20230816 | 123000 | 902941675 | 3760 | 3760 | 3760 | 3760 | 11 |
| 432 | 20230816 | 122900 | 902900315 | 3765 | 3760 | 3765 | 3760 | 1000 |
| 433 | 20230816 | 122800 | 899139960 | 3760 | 3760 | 3760 | 3760 | 0 |
| 434 | 20230816 | 122700 | 899139960 | 3760 | 3760 | 3760 | 3760 | 40 |
| 435 | 20230816 | 122600 | 898989560 | 3760 | 3760 | 3760 | 3760 | 0 |
| 436 | 20230816 | 122500 | 898989560 | 3760 | 3760 | 3760 | 3760 | 35 |
| 437 | 20230816 | 122400 | 898857960 | 3760 | 3755 | 3760 | 3755 | 58 |
| 438 | 20230816 | 122300 | 898639920 | 3755 | 3755 | 3755 | 3755 | 26 |
| 439 | 20230816 | 122200 | 898542290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 440 | 20230816 | 122100 | 898542290 | 3760 | 3760 | 3760 | 3760 | 30 |
| 441 | 20230816 | 122000 | 898429490 | 3755 | 3755 | 3755 | 3755 | 0 |
| 442 | 20230816 | 121900 | 898429490 | 3755 | 3760 | 3760 | 3755 | 166 |
| 443 | 20230816 | 121800 | 897805510 | 3755 | 3760 | 3760 | 3755 | 1070 |
| 444 | 20230816 | 121700 | 893786160 | 3760 | 3760 | 3760 | 3760 | 0 |
| 445 | 20230816 | 121600 | 893786160 | 3760 | 3750 | 3760 | 3750 | 47 |
| 446 | 20230816 | 121500 | 893609700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 447 | 20230816 | 121400 | 893609700 | 3750 | 3750 | 3750 | 3750 | 32 |
| 448 | 20230816 | 121300 | 893489700 | 3760 | 3750 | 3760 | 3750 | 151 |
| 449 | 20230816 | 121200 | 892923300 | 3760 | 3755 | 3760 | 3750 | 1512 |
| 450 | 20230816 | 121100 | 887246910 | 3755 | 3755 | 3755 | 3755 | 0 |
| 451 | 20230816 | 121000 | 887246910 | 3755 | 3755 | 3755 | 3755 | 0 |
| 452 | 20230816 | 120900 | 887246910 | 3755 | 3760 | 3760 | 3755 | 495 |
| 453 | 20230816 | 120800 | 885385840 | 3760 | 3760 | 3760 | 3760 | 11 |
| 454 | 20230816 | 120700 | 885344480 | 3760 | 3765 | 3765 | 3760 | 26 |
| 455 | 20230816 | 120600 | 885246635 | 3760 | 3760 | 3765 | 3760 | 91 |
| 456 | 20230816 | 120500 | 884904210 | 3760 | 3760 | 3765 | 3760 | 45 |
| 457 | 20230816 | 120400 | 884734960 | 3760 | 3765 | 3765 | 3760 | 157 |
| 458 | 20230816 | 120300 | 884143870 | 3765 | 3765 | 3765 | 3765 | 163 |
| 459 | 20230816 | 120200 | 883530175 | 3765 | 3770 | 3770 | 3765 | 305 |
| 460 | 20230816 | 120100 | 882380515 | 3765 | 3765 | 3765 | 3765 | 18 |
| 461 | 20230816 | 120000 | 882312745 | 3765 | 3770 | 3770 | 3765 | 730 |
| 462 | 20230816 | 115900 | 879563475 | 3770 | 3770 | 3770 | 3770 | 353 |
| 463 | 20230816 | 115800 | 878232665 | 3770 | 3765 | 3770 | 3765 | 1695 |
| 464 | 20230816 | 115700 | 871842530 | 3770 | 3770 | 3775 | 3770 | 1472 |
| 465 | 20230816 | 115600 | 866292060 | 3770 | 3770 | 3770 | 3770 | 1326 |
| 466 | 20230816 | 115500 | 861293040 | 3770 | 3765 | 3770 | 3765 | 138 |
| 467 | 20230816 | 115400 | 860772850 | 3765 | 3765 | 3770 | 3765 | 135 |
| 468 | 20230816 | 115300 | 860263955 | 3765 | 3775 | 3775 | 3765 | 192 |
| 469 | 20230816 | 115200 | 859539835 | 3765 | 3765 | 3765 | 3765 | 18 |
| 470 | 20230816 | 115100 | 859472065 | 3775 | 3760 | 3775 | 3760 | 675 |
| 471 | 20230816 | 115000 | 856929530 | 3765 | 3765 | 3770 | 3765 | 317 |
| 472 | 20230816 | 114900 | 855735275 | 3765 | 3765 | 3775 | 3760 | 2820 |
| 473 | 20230816 | 114800 | 845106865 | 3760 | 3760 | 3760 | 3760 | 20 |
| 474 | 20230816 | 114700 | 845031665 | 3760 | 3755 | 3760 | 3755 | 385 |
| 475 | 20230816 | 114600 | 843584475 | 3760 | 3765 | 3765 | 3760 | 187 |
| 476 | 20230816 | 114500 | 842880735 | 3755 | 3760 | 3760 | 3750 | 2071 |
| 477 | 20230816 | 114400 | 835098765 | 3760 | 3760 | 3760 | 3760 | 124 |
| 478 | 20230816 | 114300 | 834632525 | 3760 | 3755 | 3760 | 3755 | 184 |
| 479 | 20230816 | 114200 | 833940985 | 3755 | 3765 | 3765 | 3755 | 766 |
| 480 | 20230816 | 114100 | 831061715 | 3760 | 3760 | 3760 | 3760 | 11 |
| 481 | 20230816 | 114000 | 831020355 | 3770 | 3765 | 3770 | 3760 | 1581 |
| 482 | 20230816 | 113900 | 825067280 | 3770 | 3770 | 3770 | 3770 | 150 |
| 483 | 20230816 | 113800 | 824501780 | 3770 | 3770 | 3770 | 3770 | 124 |
| 484 | 20230816 | 113700 | 824034300 | 3770 | 3770 | 3770 | 3770 | 10 |
| 485 | 20230816 | 113600 | 823996600 | 3770 | 3770 | 3770 | 3770 | 125 |
| 486 | 20230816 | 113500 | 823525350 | 3770 | 3770 | 3770 | 3770 | 1738 |
| 487 | 20230816 | 113400 | 816973090 | 3770 | 3765 | 3770 | 3765 | 62 |
| 488 | 20230816 | 113300 | 816739535 | 3770 | 3765 | 3770 | 3765 | 207 |
| 489 | 20230816 | 113200 | 815959510 | 3765 | 3765 | 3770 | 3765 | 142 |
| 490 | 20230816 | 113100 | 815424260 | 3765 | 3770 | 3770 | 3765 | 1227 |
| 491 | 20230816 | 113000 | 810803980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 492 | 20230816 | 112900 | 810803980 | 3770 | 3770 | 3770 | 3770 | 161 |
| 493 | 20230816 | 112800 | 810197010 | 3770 | 3770 | 3775 | 3765 | 321 |
| 494 | 20230816 | 112700 | 808986265 | 3770 | 3770 | 3775 | 3770 | 54 |
| 495 | 20230816 | 112600 | 808782680 | 3770 | 3770 | 3770 | 3770 | 986 |
| 496 | 20230816 | 112500 | 805065460 | 3770 | 3765 | 3775 | 3755 | 12304 |
| 497 | 20230816 | 112400 | 758723135 | 3760 | 3755 | 3760 | 3745 | 23127 |
| 498 | 20230816 | 112300 | 671846715 | 3745 | 3745 | 3750 | 3745 | 157 |
| 499 | 20230816 | 112200 | 671258185 | 3755 | 3750 | 3755 | 3745 | 2343 |
| 500 | 20230816 | 112100 | 662471920 | 3750 | 3750 | 3755 | 3750 | 669 |
| 501 | 20230816 | 112000 | 659962550 | 3750 | 3750 | 3755 | 3745 | 880 |
| 502 | 20230816 | 111900 | 656661950 | 3750 | 3750 | 3750 | 3745 | 802 |
| 503 | 20230816 | 111800 | 653654480 | 3750 | 3750 | 3755 | 3750 | 242 |
| 504 | 20230816 | 111700 | 652746360 | 3750 | 3750 | 3755 | 3750 | 211 |
| 505 | 20230816 | 111600 | 651954490 | 3750 | 3745 | 3750 | 3745 | 85 |
| 506 | 20230816 | 111500 | 651635750 | 3755 | 3745 | 3755 | 3745 | 173 |
| 507 | 20230816 | 111400 | 650986445 | 3745 | 3750 | 3755 | 3745 | 1192 |
| 508 | 20230816 | 111300 | 646515900 | 3750 | 3750 | 3755 | 3745 | 1002 |
| 509 | 20230816 | 111200 | 642758085 | 3750 | 3745 | 3750 | 3745 | 125 |
| 510 | 20230816 | 111100 | 642289415 | 3750 | 3750 | 3755 | 3750 | 502 |
| 511 | 20230816 | 111000 | 640406295 | 3750 | 3745 | 3755 | 3745 | 196 |
| 512 | 20230816 | 110900 | 639671000 | 3745 | 3745 | 3755 | 3745 | 2326 |
| 513 | 20230816 | 110800 | 630937600 | 3755 | 3750 | 3755 | 3745 | 1906 |
| 514 | 20230816 | 110700 | 623788620 | 3745 | 3745 | 3755 | 3745 | 167 |
| 515 | 20230816 | 110600 | 623161965 | 3745 | 3745 | 3755 | 3745 | 236 |
| 516 | 20230816 | 110500 | 622276600 | 3745 | 3750 | 3755 | 3745 | 82 |
| 517 | 20230816 | 110400 | 621969135 | 3750 | 3750 | 3750 | 3750 | 208 |
| 518 | 20230816 | 110300 | 621189135 | 3750 | 3750 | 3755 | 3745 | 653 |
| 519 | 20230816 | 110200 | 618740265 | 3745 | 3745 | 3745 | 3745 | 152 |
| 520 | 20230816 | 110100 | 618171025 | 3745 | 3745 | 3745 | 3745 | 77 |
| 521 | 20230816 | 110000 | 617882660 | 3755 | 3745 | 3755 | 3745 | 6298 |
| 522 | 20230816 | 105900 | 594235355 | 3750 | 3745 | 3750 | 3740 | 10149 |
| 523 | 20230816 | 105800 | 556214780 | 3745 | 3740 | 3745 | 3735 | 7911 |
| 524 | 20230816 | 105700 | 526601065 | 3735 | 3735 | 3735 | 3735 | 2 |
| 525 | 20230816 | 105600 | 526593595 | 3735 | 3735 | 3740 | 3735 | 161 |
| 526 | 20230816 | 105500 | 525991640 | 3735 | 3735 | 3740 | 3735 | 180 |
| 527 | 20230816 | 105400 | 525318670 | 3735 | 3735 | 3735 | 3735 | 17 |
| 528 | 20230816 | 105300 | 525255175 | 3740 | 3735 | 3740 | 3735 | 365 |
| 529 | 20230816 | 105200 | 523891280 | 3735 | 3735 | 3740 | 3735 | 142 |
| 530 | 20230816 | 105100 | 523360290 | 3735 | 3745 | 3745 | 3735 | 771 |
| 531 | 20230816 | 105000 | 520475750 | 3740 | 3740 | 3745 | 3740 | 377 |
| 532 | 20230816 | 104900 | 519065520 | 3740 | 3740 | 3745 | 3740 | 149 |
| 533 | 20230816 | 104800 | 518507640 | 3740 | 3745 | 3745 | 3740 | 1589 |
| 534 | 20230816 | 104700 | 512557415 | 3745 | 3750 | 3750 | 3745 | 150 |
| 535 | 20230816 | 104600 | 511995045 | 3745 | 3745 | 3745 | 3745 | 36 |
| 536 | 20230816 | 104500 | 511860225 | 3750 | 3755 | 3755 | 3750 | 1125 |
| 537 | 20230816 | 104400 | 507641070 | 3755 | 3750 | 3755 | 3750 | 3153 |
| 538 | 20230816 | 104300 | 495816920 | 3750 | 3750 | 3750 | 3750 | 10 |
| 539 | 20230816 | 104200 | 495779420 | 3750 | 3750 | 3750 | 3750 | 124 |
| 540 | 20230816 | 104100 | 495314420 | 3750 | 3745 | 3750 | 3745 | 254 |
| 541 | 20230816 | 104000 | 494362420 | 3745 | 3745 | 3750 | 3745 | 251 |
| 542 | 20230816 | 103900 | 493421805 | 3750 | 3750 | 3750 | 3750 | 23 |
| 543 | 20230816 | 103800 | 493335555 | 3750 | 3750 | 3755 | 3745 | 1615 |
| 544 | 20230816 | 103700 | 487279325 | 3745 | 3745 | 3755 | 3745 | 3025 |
| 545 | 20230816 | 103600 | 475933975 | 3745 | 3745 | 3745 | 3740 | 264 |
| 546 | 20230816 | 103500 | 474945310 | 3740 | 3740 | 3740 | 3735 | 1060 |
| 547 | 20230816 | 103400 | 470980935 | 3740 | 3745 | 3745 | 3740 | 1448 |
| 548 | 20230816 | 103300 | 465564415 | 3745 | 3745 | 3750 | 3745 | 501 |
| 549 | 20230816 | 103200 | 463687545 | 3745 | 3745 | 3745 | 3745 | 239 |
| 550 | 20230816 | 103100 | 462792490 | 3745 | 3745 | 3750 | 3745 | 1703 |
| 551 | 20230816 | 103000 | 456414135 | 3745 | 3740 | 3745 | 3740 | 235 |
| 552 | 20230816 | 102900 | 455534190 | 3740 | 3745 | 3745 | 3735 | 139 |
| 553 | 20230816 | 102800 | 455013735 | 3740 | 3740 | 3740 | 3740 | 163 |
| 554 | 20230816 | 102700 | 454404115 | 3745 | 3740 | 3745 | 3740 | 577 |
| 555 | 20230816 | 102600 | 452245515 | 3740 | 3735 | 3740 | 3735 | 134 |
| 556 | 20230816 | 102500 | 451744405 | 3735 | 3740 | 3740 | 3735 | 330 |
| 557 | 20230816 | 102400 | 450511210 | 3735 | 3735 | 3735 | 3735 | 11 |
| 558 | 20230816 | 102300 | 450470125 | 3740 | 3745 | 3745 | 3740 | 1942 |
| 559 | 20230816 | 102200 | 443201955 | 3740 | 3740 | 3740 | 3740 | 364 |
| 560 | 20230816 | 102100 | 441840595 | 3740 | 3740 | 3740 | 3740 | 233 |
| 561 | 20230816 | 102000 | 440969175 | 3740 | 3740 | 3740 | 3740 | 228 |
| 562 | 20230816 | 101900 | 440116455 | 3735 | 3735 | 3740 | 3735 | 239 |
| 563 | 20230816 | 101800 | 439223170 | 3740 | 3735 | 3745 | 3735 | 1218 |
| 564 | 20230816 | 101700 | 434672380 | 3740 | 3740 | 3740 | 3740 | 50 |
| 565 | 20230816 | 101600 | 434485380 | 3745 | 3745 | 3745 | 3745 | 126 |
| 566 | 20230816 | 101500 | 434013510 | 3745 | 3735 | 3745 | 3735 | 285 |
| 567 | 20230816 | 101400 | 432947775 | 3735 | 3745 | 3745 | 3735 | 1094 |
| 568 | 20230816 | 101300 | 428856100 | 3745 | 3745 | 3745 | 3740 | 557 |
| 569 | 20230816 | 101200 | 426772765 | 3745 | 3750 | 3750 | 3745 | 1692 |
| 570 | 20230816 | 101100 | 420435545 | 3750 | 3750 | 3755 | 3750 | 1331 |
| 571 | 20230816 | 101000 | 415444070 | 3750 | 3755 | 3760 | 3750 | 2908 |
| 572 | 20230816 | 100900 | 404532420 | 3755 | 3750 | 3755 | 3750 | 3157 |
| 573 | 20230816 | 100800 | 392687920 | 3750 | 3745 | 3755 | 3745 | 3117 |
| 574 | 20230816 | 100700 | 380996930 | 3745 | 3735 | 3750 | 3735 | 5063 |
| 575 | 20230816 | 100600 | 362050230 | 3735 | 3735 | 3740 | 3735 | 1015 |
| 576 | 20230816 | 100500 | 358256665 | 3735 | 3735 | 3740 | 3735 | 1239 |
| 577 | 20230816 | 100400 | 353628380 | 3735 | 3735 | 3745 | 3735 | 5657 |
| 578 | 20230816 | 100300 | 332472000 | 3735 | 3735 | 3735 | 3735 | 1075 |
| 579 | 20230816 | 100200 | 328456875 | 3730 | 3730 | 3735 | 3730 | 374 |
| 580 | 20230816 | 100100 | 327060075 | 3740 | 3725 | 3740 | 3725 | 3059 |
| 581 | 20230816 | 100000 | 315650230 | 3725 | 3700 | 3725 | 3700 | 11260 |
| 582 | 20230816 | 095900 | 273849280 | 3700 | 3700 | 3700 | 3700 | 1044 |
| 583 | 20230816 | 095800 | 269986480 | 3700 | 3700 | 3700 | 3700 | 124 |
| 584 | 20230816 | 095700 | 269527680 | 3700 | 3700 | 3700 | 3700 | 635 |
| 585 | 20230816 | 095600 | 267178180 | 3700 | 3705 | 3705 | 3700 | 153 |
| 586 | 20230816 | 095500 | 266611455 | 3700 | 3700 | 3700 | 3700 | 229 |
| 587 | 20230816 | 095400 | 265764155 | 3700 | 3700 | 3700 | 3700 | 40 |
| 588 | 20230816 | 095300 | 265616155 | 3700 | 3700 | 3705 | 3700 | 479 |
| 589 | 20230816 | 095200 | 263843235 | 3700 | 3700 | 3700 | 3700 | 154 |
| 590 | 20230816 | 095100 | 263273435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 591 | 20230816 | 095000 | 263273435 | 3700 | 3700 | 3700 | 3700 | 185 |
| 592 | 20230816 | 094900 | 262588935 | 3700 | 3700 | 3700 | 3700 | 229 |
| 593 | 20230816 | 094800 | 261741635 | 3700 | 3700 | 3700 | 3700 | 559 |
| 594 | 20230816 | 094700 | 259673335 | 3695 | 3695 | 3700 | 3690 | 18558 |
| 595 | 20230816 | 094600 | 191182555 | 3695 | 3695 | 3695 | 3695 | 5 |
| 596 | 20230816 | 094500 | 191164080 | 3700 | 3705 | 3705 | 3700 | 576 |
| 597 | 20230816 | 094400 | 189032830 | 3705 | 3705 | 3705 | 3705 | 124 |
| 598 | 20230816 | 094300 | 188573410 | 3700 | 3700 | 3700 | 3700 | 147 |
| 599 | 20230816 | 094200 | 188029510 | 3700 | 3700 | 3700 | 3700 | 155 |
| 600 | 20230816 | 094100 | 187456010 | 3700 | 3700 | 3700 | 3700 | 500 |
| 601 | 20230816 | 094000 | 185606010 | 3705 | 3700 | 3705 | 3700 | 714 |
| 602 | 20230816 | 093900 | 182963590 | 3700 | 3700 | 3700 | 3700 | 40 |
| 603 | 20230816 | 093800 | 182815590 | 3700 | 3700 | 3705 | 3700 | 80 |
| 604 | 20230816 | 093700 | 182519585 | 3700 | 3700 | 3700 | 3700 | 70 |
| 605 | 20230816 | 093600 | 182260585 | 3700 | 3695 | 3700 | 3695 | 507 |
| 606 | 20230816 | 093500 | 180385960 | 3700 | 3700 | 3700 | 3700 | 45 |
| 607 | 20230816 | 093400 | 180219460 | 3700 | 3705 | 3705 | 3700 | 530 |
| 608 | 20230816 | 093300 | 178258410 | 3705 | 3705 | 3705 | 3705 | 1 |
| 609 | 20230816 | 093200 | 178254705 | 3705 | 3700 | 3705 | 3695 | 2820 |
| 610 | 20230816 | 093100 | 167830720 | 3695 | 3695 | 3695 | 3695 | 0 |
| 611 | 20230816 | 093000 | 167830720 | 3695 | 3695 | 3695 | 3695 | 1708 |
| 612 | 20230816 | 092900 | 161519660 | 3695 | 3695 | 3695 | 3695 | 30 |
| 613 | 20230816 | 092800 | 161408810 | 3695 | 3695 | 3695 | 3695 | 0 |
| 614 | 20230816 | 092700 | 161408810 | 3695 | 3695 | 3695 | 3695 | 150 |
| 615 | 20230816 | 092600 | 160854560 | 3695 | 3695 | 3695 | 3695 | 533 |
| 616 | 20230816 | 092500 | 158885125 | 3695 | 3695 | 3695 | 3695 | 465 |
| 617 | 20230816 | 092400 | 157166950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 618 | 20230816 | 092300 | 157166950 | 3695 | 3695 | 3695 | 3695 | 530 |
| 619 | 20230816 | 092200 | 155208600 | 3695 | 3695 | 3695 | 3695 | 3000 |
| 620 | 20230816 | 092100 | 144123600 | 3700 | 3700 | 3700 | 3700 | 2301 |
| 621 | 20230816 | 092000 | 135609900 | 3700 | 3705 | 3705 | 3700 | 489 |
| 622 | 20230816 | 091900 | 133800550 | 3705 | 3705 | 3705 | 3705 | 480 |
| 623 | 20230816 | 091800 | 132022150 | 3705 | 3705 | 3705 | 3705 | 1236 |
| 624 | 20230816 | 091700 | 127442770 | 3705 | 3710 | 3710 | 3705 | 683 |
| 625 | 20230816 | 091600 | 124912155 | 3710 | 3705 | 3710 | 3705 | 668 |
| 626 | 20230816 | 091500 | 122437210 | 3705 | 3705 | 3705 | 3705 | 66 |
| 627 | 20230816 | 091400 | 122192680 | 3705 | 3705 | 3710 | 3705 | 7621 |
| 628 | 20230816 | 091300 | 93954875 | 3710 | 3710 | 3710 | 3710 | 1429 |
| 629 | 20230816 | 091200 | 88653285 | 3715 | 3715 | 3715 | 3710 | 857 |
| 630 | 20230816 | 091100 | 85469585 | 3715 | 3720 | 3720 | 3715 | 1533 |
| 631 | 20230816 | 091000 | 79772850 | 3720 | 3725 | 3725 | 3720 | 432 |
| 632 | 20230816 | 090900 | 78165780 | 3725 | 3720 | 3735 | 3720 | 2621 |
| 633 | 20230816 | 090800 | 68391655 | 3715 | 3715 | 3720 | 3710 | 2455 |
| 634 | 20230816 | 090700 | 59272550 | 3715 | 3705 | 3715 | 3705 | 3877 |
| 635 | 20230816 | 090600 | 44895125 | 3700 | 3695 | 3705 | 3690 | 2288 |
| 636 | 20230816 | 090500 | 36426675 | 3690 | 3690 | 3690 | 3690 | 69 |
| 637 | 20230816 | 090400 | 36172065 | 3690 | 3690 | 3690 | 3690 | 1569 |
| 638 | 20230816 | 090300 | 30382455 | 3690 | 3685 | 3690 | 3685 | 201 |
| 639 | 20230816 | 090200 | 29641730 | 3690 | 3680 | 3690 | 3680 | 1294 |
| 640 | 20230816 | 090100 | 24874065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 641 | 20230816 | 090000 | 24874065 | 3670 | 3680 | 3685 | 3670 | 6760 |