30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 3 | 20230808 | 191700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230808 | 191600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230808 | 191500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230808 | 191400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230808 | 191300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230808 | 191200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230808 | 191100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230808 | 191000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230808 | 190900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230808 | 190800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230808 | 190700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230808 | 190600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230808 | 190500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230808 | 190400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230808 | 190300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230808 | 190200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230808 | 190100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230808 | 190000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230808 | 185900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230808 | 185800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230808 | 185700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230808 | 185600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230808 | 185500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230808 | 185400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230808 | 185300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230808 | 185200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230808 | 185100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230808 | 185000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230808 | 184900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230808 | 184800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 33 | 20230808 | 184700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230808 | 184600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230808 | 184500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230808 | 184400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230808 | 184300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230808 | 184200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230808 | 184100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230808 | 184000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230808 | 183900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230808 | 183800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230808 | 183700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230808 | 183600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230808 | 183500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230808 | 183400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230808 | 183300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230808 | 183200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230808 | 183100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230808 | 183000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230808 | 182900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230808 | 182800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230808 | 182700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230808 | 182600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230808 | 182500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230808 | 182400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230808 | 182300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230808 | 182200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230808 | 182100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230808 | 182000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230808 | 181900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230808 | 181800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 63 | 20230808 | 181700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230808 | 181600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230808 | 181500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230808 | 181400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230808 | 181300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230808 | 181200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230808 | 181100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230808 | 181000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230808 | 180900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230808 | 180800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230808 | 180700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230808 | 180600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230808 | 180500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230808 | 180400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230808 | 180300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230808 | 180200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230808 | 180100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230808 | 180000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230808 | 175900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230808 | 175800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230808 | 175700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230808 | 175600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230808 | 175500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230808 | 175400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230808 | 175300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230808 | 175200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230808 | 175100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230808 | 175000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230808 | 174900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230808 | 174800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 93 | 20230808 | 174700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230808 | 174600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230808 | 174500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230808 | 174400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230808 | 174300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230808 | 174200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230808 | 174100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230808 | 174000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230808 | 173900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230808 | 173800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230808 | 173700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230808 | 173600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230808 | 173500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230808 | 173400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230808 | 173300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230808 | 173200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230808 | 173100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230808 | 173000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230808 | 172900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230808 | 172800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230808 | 172700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230808 | 172600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230808 | 172500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230808 | 172400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230808 | 172300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230808 | 172200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230808 | 172100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230808 | 172000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230808 | 171900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230808 | 171800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 123 | 20230808 | 171700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230808 | 171600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230808 | 171500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230808 | 171400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230808 | 171300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230808 | 171200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230808 | 171100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230808 | 171000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230808 | 170900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230808 | 170800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230808 | 170700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230808 | 170600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230808 | 170500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230808 | 170400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230808 | 170300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230808 | 170200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230808 | 170100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230808 | 170000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230808 | 165900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230808 | 165800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230808 | 165700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230808 | 165600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230808 | 165500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230808 | 165400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230808 | 165300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230808 | 165200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230808 | 165100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230808 | 165000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230808 | 164900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230808 | 164800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 153 | 20230808 | 164700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230808 | 164600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230808 | 164500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230808 | 164400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230808 | 164300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230808 | 164200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230808 | 164100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230808 | 164000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230808 | 163900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230808 | 163800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230808 | 163700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230808 | 163600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230808 | 163500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230808 | 163400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230808 | 163300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230808 | 163200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230808 | 163100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230808 | 163000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230808 | 162900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230808 | 162800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230808 | 162700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230808 | 162600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230808 | 162500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230808 | 162400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230808 | 162300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230808 | 162200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230808 | 162100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230808 | 162000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230808 | 161900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230808 | 161800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 183 | 20230808 | 161700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230808 | 161600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230808 | 161500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230808 | 161400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230808 | 161300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230808 | 161200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230808 | 161100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230808 | 161000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230808 | 160900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230808 | 160800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230808 | 160700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230808 | 160600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230808 | 160500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230808 | 160400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230808 | 160300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230808 | 160200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230808 | 160100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230808 | 160000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230808 | 155900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230808 | 155800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230808 | 155700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230808 | 155600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230808 | 155500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230808 | 155400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230808 | 155300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230808 | 155200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230808 | 155100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230808 | 155000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230808 | 154900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230808 | 154800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 213 | 20230808 | 154700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230808 | 154600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230808 | 154500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230808 | 154400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230808 | 154300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230808 | 154200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230808 | 154100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230808 | 154000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230808 | 153900 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230808 | 153800 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230808 | 153700 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230808 | 153600 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230808 | 153500 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230808 | 153400 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230808 | 153300 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230808 | 153200 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230808 | 153100 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230808 | 153000 | 2203118345 | 3930 | 3930 | 3930 | 3930 | 3168 |
| 231 | 20230808 | 152900 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230808 | 152800 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230808 | 152700 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230808 | 152600 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230808 | 152500 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230808 | 152400 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230808 | 152300 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230808 | 152200 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20230808 | 152100 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20230808 | 152000 | 2190668105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20230808 | 151900 | 2190668105 | 3930 | 3920 | 3930 | 3880 | 1162 |
| 242 | 20230808 | 151800 | 2186142960 | 3930 | 3925 | 3930 | 3920 | 555 |
| 243 | 20230808 | 151700 | 2183962760 | 3925 | 3920 | 3925 | 3920 | 157 |
| 244 | 20230808 | 151600 | 2183346960 | 3925 | 3920 | 3925 | 3900 | 235 |
| 245 | 20230808 | 151500 | 2182428095 | 3925 | 3925 | 3925 | 3925 | 2 |
| 246 | 20230808 | 151400 | 2182420245 | 3925 | 3925 | 3925 | 3925 | 0 |
| 247 | 20230808 | 151300 | 2182420245 | 3925 | 3925 | 3925 | 3925 | 36 |
| 248 | 20230808 | 151200 | 2182278945 | 3925 | 3925 | 3930 | 3925 | 131 |
| 249 | 20230808 | 151100 | 2181764765 | 3930 | 3930 | 3935 | 3925 | 318 |
| 250 | 20230808 | 151000 | 2180514975 | 3930 | 3925 | 3930 | 3925 | 369 |
| 251 | 20230808 | 150900 | 2179066595 | 3925 | 3920 | 3925 | 3905 | 1037 |
| 252 | 20230808 | 150800 | 2175003740 | 3920 | 3890 | 3920 | 3890 | 20 |
| 253 | 20230808 | 150700 | 2174925685 | 3920 | 3915 | 3920 | 3890 | 263 |
| 254 | 20230808 | 150600 | 2173901970 | 3910 | 3900 | 3910 | 3900 | 4080 |
| 255 | 20230808 | 150500 | 2157961585 | 3875 | 3885 | 3905 | 3870 | 2003 |
| 256 | 20230808 | 150400 | 2150207205 | 3905 | 3885 | 3905 | 3880 | 601 |
| 257 | 20230808 | 150300 | 2147874300 | 3885 | 3910 | 3910 | 3885 | 335 |
| 258 | 20230808 | 150200 | 2146570810 | 3910 | 3910 | 3910 | 3910 | 0 |
| 259 | 20230808 | 150100 | 2146570810 | 3910 | 3895 | 3910 | 3895 | 767 |
| 260 | 20230808 | 150000 | 2143583315 | 3910 | 3895 | 3910 | 3895 | 320 |
| 261 | 20230808 | 145900 | 2142334940 | 3910 | 3900 | 3910 | 3895 | 629 |
| 262 | 20230808 | 145800 | 2139882050 | 3900 | 3905 | 3905 | 3900 | 38 |
| 263 | 20230808 | 145700 | 2139733720 | 3905 | 3905 | 3905 | 3900 | 1141 |
| 264 | 20230808 | 145600 | 2135278315 | 3905 | 3910 | 3910 | 3905 | 1462 |
| 265 | 20230808 | 145500 | 2129568705 | 3910 | 3910 | 3915 | 3905 | 621 |
| 266 | 20230808 | 145400 | 2127143010 | 3915 | 3905 | 3915 | 3905 | 73 |
| 267 | 20230808 | 145300 | 2126857585 | 3910 | 3910 | 3915 | 3905 | 720 |
| 268 | 20230808 | 145200 | 2124043270 | 3905 | 3905 | 3910 | 3905 | 334 |
| 269 | 20230808 | 145100 | 2122738995 | 3905 | 3915 | 3915 | 3905 | 51 |
| 270 | 20230808 | 145000 | 2122539560 | 3905 | 3910 | 3915 | 3905 | 222 |
| 271 | 20230808 | 144900 | 2121672420 | 3895 | 3915 | 3915 | 3895 | 822 |
| 272 | 20230808 | 144800 | 2118458790 | 3915 | 3915 | 3915 | 3915 | 36 |
| 273 | 20230808 | 144700 | 2118317850 | 3915 | 3900 | 3915 | 3895 | 1438 |
| 274 | 20230808 | 144600 | 2112708470 | 3900 | 3915 | 3915 | 3900 | 74 |
| 275 | 20230808 | 144500 | 2112418970 | 3915 | 3900 | 3915 | 3895 | 56 |
| 276 | 20230808 | 144400 | 2112200290 | 3915 | 3915 | 3915 | 3915 | 10 |
| 277 | 20230808 | 144300 | 2112161140 | 3915 | 3900 | 3915 | 3900 | 52 |
| 278 | 20230808 | 144200 | 2111958220 | 3915 | 3915 | 3915 | 3915 | 1 |
| 279 | 20230808 | 144100 | 2111954305 | 3875 | 3915 | 3915 | 3875 | 5035 |
| 280 | 20230808 | 144000 | 2092412805 | 3915 | 3915 | 3915 | 3890 | 1547 |
| 281 | 20230808 | 143900 | 2086394900 | 3890 | 3890 | 3890 | 3890 | 23 |
| 282 | 20230808 | 143800 | 2086305430 | 3920 | 3890 | 3920 | 3890 | 34 |
| 283 | 20230808 | 143700 | 2086172815 | 3920 | 3905 | 3920 | 3890 | 127 |
| 284 | 20230808 | 143600 | 2085676690 | 3885 | 3885 | 3885 | 3885 | 200 |
| 285 | 20230808 | 143500 | 2084899690 | 3910 | 3915 | 3915 | 3885 | 2038 |
| 286 | 20230808 | 143400 | 2076957520 | 3915 | 3885 | 3915 | 3885 | 11 |
| 287 | 20230808 | 143300 | 2076914665 | 3915 | 3895 | 3915 | 3880 | 1014 |
| 288 | 20230808 | 143200 | 2072970310 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20230808 | 143100 | 2072970310 | 3915 | 3890 | 3915 | 3890 | 33 |
| 290 | 20230808 | 143000 | 2072841690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 291 | 20230808 | 142900 | 2072841690 | 3920 | 3920 | 3925 | 3890 | 80 |
| 292 | 20230808 | 142800 | 2072529735 | 3920 | 3915 | 3920 | 3900 | 96 |
| 293 | 20230808 | 142700 | 2072154540 | 3915 | 3895 | 3915 | 3895 | 26 |
| 294 | 20230808 | 142600 | 2072053210 | 3915 | 3910 | 3920 | 3880 | 564 |
| 295 | 20230808 | 142500 | 2069860665 | 3910 | 3890 | 3910 | 3890 | 30 |
| 296 | 20230808 | 142400 | 2069743850 | 3895 | 3895 | 3895 | 3895 | 388 |
| 297 | 20230808 | 142300 | 2068232590 | 3910 | 3905 | 3915 | 3905 | 139 |
| 298 | 20230808 | 142200 | 2067689135 | 3895 | 3890 | 3910 | 3880 | 1964 |
| 299 | 20230808 | 142100 | 2060055175 | 3900 | 3895 | 3900 | 3895 | 42 |
| 300 | 20230808 | 142000 | 2059891390 | 3885 | 3895 | 3895 | 3885 | 29 |
| 301 | 20230808 | 141900 | 2059778665 | 3880 | 3895 | 3895 | 3880 | 1162 |
| 302 | 20230808 | 141800 | 2055267480 | 3900 | 3905 | 3910 | 3900 | 32 |
| 303 | 20230808 | 141700 | 2055142450 | 3890 | 3890 | 3890 | 3890 | 137 |
| 304 | 20230808 | 141600 | 2054609520 | 3890 | 3910 | 3910 | 3890 | 46 |
| 305 | 20230808 | 141500 | 2054430420 | 3910 | 3905 | 3910 | 3905 | 261 |
| 306 | 20230808 | 141400 | 2053409945 | 3885 | 3910 | 3910 | 3885 | 1598 |
| 307 | 20230808 | 141300 | 2047194860 | 3910 | 3905 | 3910 | 3905 | 10 |
| 308 | 20230808 | 141200 | 2047155805 | 3910 | 3925 | 3925 | 3905 | 238 |
| 309 | 20230808 | 141100 | 2046225100 | 3930 | 3910 | 3930 | 3910 | 1496 |
| 310 | 20230808 | 141000 | 2040375220 | 3940 | 3920 | 3940 | 3915 | 2501 |
| 311 | 20230808 | 140900 | 2030582840 | 3920 | 3945 | 3945 | 3920 | 1158 |
| 312 | 20230808 | 140800 | 2026032825 | 3930 | 3945 | 3945 | 3930 | 70 |
| 313 | 20230808 | 140700 | 2025757320 | 3930 | 3945 | 3945 | 3930 | 37 |
| 314 | 20230808 | 140600 | 2025611520 | 3945 | 3945 | 3945 | 3930 | 39 |
| 315 | 20230808 | 140500 | 2025458030 | 3945 | 3935 | 3945 | 3935 | 162 |
| 316 | 20230808 | 140400 | 2024820440 | 3935 | 3935 | 3935 | 3930 | 60 |
| 317 | 20230808 | 140300 | 2024584455 | 3935 | 3935 | 3935 | 3930 | 141 |
| 318 | 20230808 | 140200 | 2024029660 | 3945 | 3940 | 3945 | 3925 | 62 |
| 319 | 20230808 | 140100 | 2023785570 | 3940 | 3935 | 3945 | 3935 | 289 |
| 320 | 20230808 | 140000 | 2022648205 | 3915 | 3920 | 3935 | 3915 | 163 |
| 321 | 20230808 | 135900 | 2022009110 | 3935 | 3945 | 3945 | 3920 | 4367 |
| 322 | 20230808 | 135800 | 2004874100 | 3935 | 3945 | 3975 | 3935 | 851 |
| 323 | 20230808 | 135700 | 2001517180 | 3975 | 3960 | 3975 | 3960 | 31 |
| 324 | 20230808 | 135600 | 2001394100 | 3935 | 3935 | 3975 | 3935 | 106 |
| 325 | 20230808 | 135500 | 2000976790 | 3975 | 3955 | 3980 | 3940 | 2334 |
| 326 | 20230808 | 135400 | 1991772090 | 3955 | 3950 | 3955 | 3940 | 870 |
| 327 | 20230808 | 135300 | 1988331615 | 3940 | 3955 | 3955 | 3940 | 114 |
| 328 | 20230808 | 135200 | 1987881930 | 3955 | 3940 | 3955 | 3940 | 28 |
| 329 | 20230808 | 135100 | 1987771535 | 3955 | 3945 | 3955 | 3945 | 475 |
| 330 | 20230808 | 135000 | 1985897520 | 3945 | 3940 | 3955 | 3940 | 168 |
| 331 | 20230808 | 134900 | 1985234965 | 3955 | 3935 | 3955 | 3935 | 725 |
| 332 | 20230808 | 134800 | 1982371465 | 3950 | 3950 | 3950 | 3950 | 59 |
| 333 | 20230808 | 134700 | 1982138415 | 3930 | 3945 | 3950 | 3930 | 128 |
| 334 | 20230808 | 134600 | 1981634505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 335 | 20230808 | 134500 | 1981634505 | 3925 | 3950 | 3950 | 3925 | 64 |
| 336 | 20230808 | 134400 | 1981382255 | 3925 | 3945 | 3950 | 3925 | 105 |
| 337 | 20230808 | 134300 | 1980969525 | 3925 | 3925 | 3925 | 3925 | 23 |
| 338 | 20230808 | 134200 | 1980879250 | 3950 | 3950 | 3950 | 3950 | 62 |
| 339 | 20230808 | 134100 | 1980634350 | 3920 | 3920 | 3920 | 3920 | 102 |
| 340 | 20230808 | 134000 | 1980234510 | 3950 | 3950 | 3950 | 3945 | 29 |
| 341 | 20230808 | 133900 | 1980120000 | 3920 | 3920 | 3920 | 3920 | 23 |
| 342 | 20230808 | 133800 | 1980029840 | 3950 | 3945 | 3950 | 3920 | 1157 |
| 343 | 20230808 | 133700 | 1975467450 | 3950 | 3945 | 3950 | 3920 | 53 |
| 344 | 20230808 | 133600 | 1975258805 | 3950 | 3950 | 3950 | 3950 | 16 |
| 345 | 20230808 | 133500 | 1975195605 | 3950 | 3950 | 3950 | 3920 | 132 |
| 346 | 20230808 | 133400 | 1974677265 | 3945 | 3940 | 3945 | 3920 | 98 |
| 347 | 20230808 | 133300 | 1974292200 | 3945 | 3915 | 3945 | 3915 | 42 |
| 348 | 20230808 | 133200 | 1974127680 | 3945 | 3950 | 3950 | 3920 | 112 |
| 349 | 20230808 | 133100 | 1973687660 | 3950 | 3920 | 3950 | 3920 | 2061 |
| 350 | 20230808 | 133000 | 1965607400 | 3950 | 3920 | 3950 | 3920 | 54 |
| 351 | 20230808 | 132900 | 1965394960 | 3955 | 3915 | 3955 | 3915 | 104 |
| 352 | 20230808 | 132800 | 1964987680 | 3955 | 3955 | 3955 | 3955 | 26 |
| 353 | 20230808 | 132700 | 1964884850 | 3955 | 3935 | 3955 | 3910 | 133 |
| 354 | 20230808 | 132600 | 1964363605 | 3910 | 3910 | 3935 | 3910 | 566 |
| 355 | 20230808 | 132500 | 1962150495 | 3910 | 3920 | 3960 | 3910 | 606 |
| 356 | 20230808 | 132400 | 1959766515 | 3960 | 3955 | 3960 | 3955 | 36 |
| 357 | 20230808 | 132300 | 1959624000 | 3960 | 3920 | 3960 | 3920 | 105 |
| 358 | 20230808 | 132200 | 1959212280 | 3960 | 3950 | 3960 | 3920 | 1527 |
| 359 | 20230808 | 132100 | 1953207125 | 3975 | 3975 | 3980 | 3950 | 147 |
| 360 | 20230808 | 132000 | 1952625690 | 3980 | 3980 | 3980 | 3950 | 131 |
| 361 | 20230808 | 131900 | 1952106680 | 3980 | 3950 | 3980 | 3950 | 855 |
| 362 | 20230808 | 131800 | 1948729340 | 3960 | 3965 | 3965 | 3945 | 838 |
| 363 | 20230808 | 131700 | 1945409020 | 3965 | 3975 | 3975 | 3955 | 4581 |
| 364 | 20230808 | 131600 | 1927246685 | 3975 | 3980 | 3990 | 3975 | 911 |
| 365 | 20230808 | 131500 | 1923623310 | 3990 | 3990 | 3990 | 3985 | 1405 |
| 366 | 20230808 | 131400 | 1918022085 | 3990 | 4000 | 4010 | 3990 | 1594 |
| 367 | 20230808 | 131300 | 1911635565 | 4000 | 4000 | 4005 | 4000 | 306 |
| 368 | 20230808 | 131200 | 1910411555 | 4000 | 4010 | 4010 | 4000 | 638 |
| 369 | 20230808 | 131100 | 1907858700 | 4005 | 3995 | 4005 | 3985 | 853 |
| 370 | 20230808 | 131000 | 1904447520 | 3995 | 4000 | 4000 | 3985 | 293 |
| 371 | 20230808 | 130900 | 1903275905 | 4000 | 4000 | 4000 | 3995 | 181 |
| 372 | 20230808 | 130800 | 1902551930 | 4000 | 4000 | 4000 | 3980 | 110 |
| 373 | 20230808 | 130700 | 1902114010 | 4005 | 3985 | 4015 | 3965 | 16310 |
| 374 | 20230808 | 130600 | 1837196090 | 3985 | 3990 | 3990 | 3970 | 29 |
| 375 | 20230808 | 130500 | 1837080855 | 3970 | 3970 | 3990 | 3970 | 562 |
| 376 | 20230808 | 130400 | 1834848595 | 3975 | 3990 | 3990 | 3975 | 161 |
| 377 | 20230808 | 130300 | 1834208230 | 3990 | 3990 | 3990 | 3990 | 0 |
| 378 | 20230808 | 130200 | 1834208230 | 3990 | 3985 | 3990 | 3975 | 342 |
| 379 | 20230808 | 130100 | 1832846110 | 3990 | 3980 | 3990 | 3980 | 67 |
| 380 | 20230808 | 130000 | 1832578975 | 3990 | 3990 | 3990 | 3975 | 153 |
| 381 | 20230808 | 125900 | 1831968850 | 3995 | 3975 | 3995 | 3970 | 560 |
| 382 | 20230808 | 125800 | 1829739395 | 3970 | 3980 | 3985 | 3970 | 361 |
| 383 | 20230808 | 125700 | 1828305520 | 3980 | 3990 | 3995 | 3980 | 252 |
| 384 | 20230808 | 125600 | 1827300775 | 3990 | 3985 | 3990 | 3975 | 1897 |
| 385 | 20230808 | 125500 | 1819740300 | 3985 | 3965 | 3985 | 3965 | 1204 |
| 386 | 20230808 | 125400 | 1814949825 | 3965 | 3965 | 3965 | 3960 | 234 |
| 387 | 20230808 | 125300 | 1814022205 | 3970 | 3970 | 3970 | 3965 | 103 |
| 388 | 20230808 | 125200 | 1813613690 | 3975 | 3980 | 3980 | 3970 | 1373 |
| 389 | 20230808 | 125100 | 1808153190 | 3980 | 3955 | 3980 | 3955 | 2535 |
| 390 | 20230808 | 125000 | 1798107715 | 3950 | 3945 | 3950 | 3930 | 608 |
| 391 | 20230808 | 124900 | 1795709305 | 3945 | 3930 | 3945 | 3930 | 418 |
| 392 | 20230808 | 124800 | 1794061255 | 3930 | 3915 | 3930 | 3915 | 35 |
| 393 | 20230808 | 124700 | 1793924100 | 3940 | 3910 | 3945 | 3910 | 140 |
| 394 | 20230808 | 124600 | 1793374865 | 3940 | 3910 | 3940 | 3910 | 135 |
| 395 | 20230808 | 124500 | 1792846725 | 3940 | 3920 | 3940 | 3920 | 26 |
| 396 | 20230808 | 124400 | 1792744600 | 3930 | 3915 | 3935 | 3915 | 131 |
| 397 | 20230808 | 124300 | 1792231285 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20230808 | 124200 | 1792231285 | 3945 | 3910 | 3945 | 3910 | 215 |
| 399 | 20230808 | 124100 | 1791384685 | 3945 | 3915 | 3945 | 3915 | 133 |
| 400 | 20230808 | 124000 | 1790863240 | 3945 | 3910 | 3945 | 3910 | 163 |
| 401 | 20230808 | 123900 | 1790225795 | 3910 | 3935 | 3945 | 3910 | 49 |
| 402 | 20230808 | 123800 | 1790033480 | 3935 | 3915 | 3945 | 3910 | 87 |
| 403 | 20230808 | 123700 | 1789692735 | 3950 | 3945 | 3950 | 3910 | 446 |
| 404 | 20230808 | 123600 | 1787943630 | 3920 | 3920 | 3920 | 3920 | 35 |
| 405 | 20230808 | 123500 | 1787806430 | 3920 | 3925 | 3935 | 3915 | 904 |
| 406 | 20230808 | 123400 | 1784260630 | 3935 | 3930 | 3935 | 3925 | 75 |
| 407 | 20230808 | 123300 | 1783965965 | 3930 | 3935 | 3950 | 3930 | 660 |
| 408 | 20230808 | 123200 | 1781368670 | 3950 | 3950 | 3950 | 3950 | 29 |
| 409 | 20230808 | 123100 | 1781254120 | 3935 | 3935 | 3950 | 3935 | 389 |
| 410 | 20230808 | 123000 | 1779722795 | 3935 | 3915 | 3935 | 3915 | 272 |
| 411 | 20230808 | 122900 | 1778653555 | 3940 | 3940 | 3950 | 3915 | 724 |
| 412 | 20230808 | 122800 | 1775803005 | 3940 | 3930 | 3940 | 3910 | 689 |
| 413 | 20230808 | 122700 | 1773091925 | 3930 | 3925 | 3930 | 3900 | 1364 |
| 414 | 20230808 | 122600 | 1767736475 | 3920 | 3920 | 3920 | 3895 | 75 |
| 415 | 20230808 | 122500 | 1767442825 | 3920 | 3900 | 3930 | 3895 | 3930 |
| 416 | 20230808 | 122400 | 1752060665 | 3900 | 3900 | 3900 | 3900 | 43 |
| 417 | 20230808 | 122300 | 1751892965 | 3880 | 3885 | 3885 | 3880 | 2133 |
| 418 | 20230808 | 122200 | 1743610160 | 3890 | 3895 | 3900 | 3890 | 900 |
| 419 | 20230808 | 122100 | 1740104925 | 3895 | 3900 | 3900 | 3885 | 97 |
| 420 | 20230808 | 122000 | 1739727325 | 3890 | 3885 | 3890 | 3880 | 110 |
| 421 | 20230808 | 121900 | 1739299735 | 3885 | 3905 | 3910 | 3885 | 1929 |
| 422 | 20230808 | 121800 | 1731787970 | 3915 | 3900 | 3915 | 3900 | 43 |
| 423 | 20230808 | 121700 | 1731619695 | 3910 | 3915 | 3915 | 3910 | 71 |
| 424 | 20230808 | 121600 | 1731342080 | 3905 | 3910 | 3915 | 3905 | 205 |
| 425 | 20230808 | 121500 | 1730541335 | 3905 | 3915 | 3915 | 3905 | 134 |
| 426 | 20230808 | 121400 | 1730017890 | 3915 | 3915 | 3915 | 3915 | 62 |
| 427 | 20230808 | 121300 | 1729775160 | 3900 | 3895 | 3900 | 3895 | 1046 |
| 428 | 20230808 | 121200 | 1725696105 | 3900 | 3895 | 3900 | 3895 | 282 |
| 429 | 20230808 | 121100 | 1724597575 | 3900 | 3900 | 3900 | 3895 | 1452 |
| 430 | 20230808 | 121000 | 1718935015 | 3900 | 3910 | 3915 | 3900 | 89 |
| 431 | 20230808 | 120900 | 1718587790 | 3910 | 3905 | 3910 | 3900 | 550 |
| 432 | 20230808 | 120800 | 1716441980 | 3910 | 3915 | 3915 | 3900 | 680 |
| 433 | 20230808 | 120700 | 1713789325 | 3915 | 3900 | 3915 | 3900 | 259 |
| 434 | 20230808 | 120600 | 1712778590 | 3910 | 3910 | 3915 | 3895 | 51 |
| 435 | 20230808 | 120500 | 1712579160 | 3910 | 3900 | 3910 | 3900 | 10 |
| 436 | 20230808 | 120400 | 1712540140 | 3895 | 3900 | 3910 | 3895 | 694 |
| 437 | 20230808 | 120300 | 1709833645 | 3915 | 3915 | 3915 | 3915 | 36 |
| 438 | 20230808 | 120200 | 1709692705 | 3900 | 3910 | 3915 | 3900 | 148 |
| 439 | 20230808 | 120100 | 1709113920 | 3895 | 3910 | 3910 | 3895 | 106 |
| 440 | 20230808 | 120000 | 1708700660 | 3895 | 3910 | 3915 | 3895 | 71 |
| 441 | 20230808 | 115900 | 1708423385 | 3910 | 3885 | 3910 | 3885 | 694 |
| 442 | 20230808 | 115800 | 1705725960 | 3885 | 3945 | 3950 | 3885 | 5023 |
| 443 | 20230808 | 115700 | 1686144380 | 3950 | 3925 | 3950 | 3925 | 218 |
| 444 | 20230808 | 115600 | 1685287505 | 3910 | 3920 | 3930 | 3910 | 49 |
| 445 | 20230808 | 115500 | 1685095490 | 3930 | 3925 | 3930 | 3910 | 109 |
| 446 | 20230808 | 115400 | 1684668735 | 3930 | 3910 | 3930 | 3910 | 148 |
| 447 | 20230808 | 115300 | 1684089630 | 3930 | 3930 | 3930 | 3930 | 0 |
| 448 | 20230808 | 115200 | 1684089630 | 3930 | 3915 | 3930 | 3910 | 466 |
| 449 | 20230808 | 115100 | 1682266085 | 3915 | 3915 | 3915 | 3915 | 62 |
| 450 | 20230808 | 115000 | 1682023355 | 3910 | 3920 | 3920 | 3910 | 246 |
| 451 | 20230808 | 114900 | 1681061195 | 3925 | 3920 | 3925 | 3915 | 90 |
| 452 | 20230808 | 114800 | 1680708780 | 3915 | 3920 | 3920 | 3915 | 533 |
| 453 | 20230808 | 114700 | 1678621870 | 3930 | 3915 | 3930 | 3910 | 636 |
| 454 | 20230808 | 114600 | 1676133165 | 3920 | 3920 | 3930 | 3920 | 162 |
| 455 | 20230808 | 114500 | 1675497815 | 3925 | 3950 | 3950 | 3925 | 75 |
| 456 | 20230808 | 114400 | 1675202700 | 3930 | 3910 | 3955 | 3910 | 191 |
| 457 | 20230808 | 114300 | 1674452475 | 3910 | 3950 | 3955 | 3905 | 2585 |
| 458 | 20230808 | 114200 | 1664321960 | 3930 | 3960 | 3960 | 3930 | 1725 |
| 459 | 20230808 | 114100 | 1657541055 | 3960 | 3935 | 3965 | 3935 | 74 |
| 460 | 20230808 | 114000 | 1657248760 | 3930 | 3945 | 3945 | 3930 | 4399 |
| 461 | 20230808 | 113900 | 1639914295 | 3950 | 3965 | 3965 | 3945 | 5025 |
| 462 | 20230808 | 113800 | 1620065085 | 3955 | 3960 | 3965 | 3950 | 191 |
| 463 | 20230808 | 113700 | 1619309305 | 3950 | 3960 | 3960 | 3950 | 2077 |
| 464 | 20230808 | 113600 | 1611098245 | 3960 | 3955 | 3965 | 3955 | 53 |
| 465 | 20230808 | 113500 | 1610888390 | 3965 | 3965 | 3965 | 3955 | 50 |
| 466 | 20230808 | 113400 | 1610690260 | 3965 | 3960 | 3965 | 3955 | 638 |
| 467 | 20230808 | 113300 | 1608164335 | 3960 | 3970 | 3975 | 3960 | 843 |
| 468 | 20230808 | 113200 | 1604825070 | 3980 | 3965 | 3980 | 3965 | 125 |
| 469 | 20230808 | 113100 | 1604329430 | 3965 | 3980 | 3980 | 3965 | 646 |
| 470 | 20230808 | 113000 | 1601764410 | 3995 | 3995 | 3995 | 3995 | 53 |
| 471 | 20230808 | 112900 | 1601552675 | 3975 | 3975 | 4000 | 3975 | 1576 |
| 472 | 20230808 | 112800 | 1595286865 | 4000 | 3995 | 4000 | 3975 | 1461 |
| 473 | 20230808 | 112700 | 1589472955 | 3980 | 3980 | 3980 | 3980 | 224 |
| 474 | 20230808 | 112600 | 1588581435 | 4005 | 4000 | 4005 | 3980 | 210 |
| 475 | 20230808 | 112500 | 1587744840 | 3975 | 4005 | 4005 | 3970 | 288 |
| 476 | 20230808 | 112400 | 1586599445 | 4005 | 4005 | 4015 | 3955 | 10745 |
| 477 | 20230808 | 112300 | 1543799095 | 4005 | 4020 | 4020 | 4000 | 316 |
| 478 | 20230808 | 112200 | 1542532500 | 4020 | 4035 | 4055 | 4020 | 14354 |
| 479 | 20230808 | 112100 | 1484485835 | 4045 | 3995 | 4050 | 3995 | 10872 |
| 480 | 20230808 | 112000 | 1440711790 | 4005 | 3995 | 4005 | 3980 | 1267 |
| 481 | 20230808 | 111900 | 1435651030 | 4000 | 3985 | 4000 | 3980 | 2177 |
| 482 | 20230808 | 111800 | 1426975425 | 4000 | 4005 | 4005 | 3985 | 793 |
| 483 | 20230808 | 111700 | 1423803875 | 4005 | 4000 | 4010 | 4000 | 552 |
| 484 | 20230808 | 111600 | 1421594625 | 4000 | 3985 | 4000 | 3975 | 1714 |
| 485 | 20230808 | 111500 | 1414756495 | 3980 | 3970 | 3985 | 3970 | 1004 |
| 486 | 20230808 | 111400 | 1410760320 | 3980 | 3980 | 3980 | 3980 | 373 |
| 487 | 20230808 | 111300 | 1409275780 | 3980 | 3960 | 3980 | 3960 | 185 |
| 488 | 20230808 | 111200 | 1408542205 | 3960 | 3960 | 3960 | 3960 | 225 |
| 489 | 20230808 | 111100 | 1407651205 | 3980 | 3980 | 3980 | 3955 | 858 |
| 490 | 20230808 | 111000 | 1404247655 | 3980 | 3980 | 3980 | 3970 | 497 |
| 491 | 20230808 | 110900 | 1402272775 | 3990 | 3980 | 3990 | 3975 | 1218 |
| 492 | 20230808 | 110800 | 1397425625 | 3990 | 3985 | 3990 | 3985 | 360 |
| 493 | 20230808 | 110700 | 1395990955 | 3990 | 3980 | 3990 | 3980 | 223 |
| 494 | 20230808 | 110600 | 1395102325 | 3985 | 3985 | 3990 | 3985 | 310 |
| 495 | 20230808 | 110500 | 1393866755 | 3985 | 3970 | 3985 | 3970 | 1099 |
| 496 | 20230808 | 110400 | 1389487585 | 3990 | 3990 | 3990 | 3970 | 539 |
| 497 | 20230808 | 110300 | 1387338255 | 3995 | 3970 | 3995 | 3965 | 5310 |
| 498 | 20230808 | 110200 | 1366239440 | 3970 | 3970 | 3970 | 3970 | 884 |
| 499 | 20230808 | 110100 | 1362729960 | 3970 | 3965 | 3970 | 3960 | 232 |
| 500 | 20230808 | 110000 | 1361810130 | 3965 | 3960 | 3965 | 3960 | 448 |
| 501 | 20230808 | 105900 | 1360035560 | 3960 | 3955 | 3970 | 3955 | 534 |
| 502 | 20230808 | 105800 | 1357921380 | 3970 | 3970 | 3970 | 3970 | 93 |
| 503 | 20230808 | 105700 | 1357552170 | 3950 | 3970 | 3975 | 3950 | 898 |
| 504 | 20230808 | 105600 | 1353995855 | 3970 | 3995 | 3995 | 3970 | 1684 |
| 505 | 20230808 | 105500 | 1347283490 | 4000 | 4025 | 4025 | 3990 | 1657 |
| 506 | 20230808 | 105400 | 1340652065 | 4025 | 4010 | 4025 | 3995 | 2678 |
| 507 | 20230808 | 105300 | 1329917955 | 4010 | 4030 | 4030 | 4010 | 1483 |
| 508 | 20230808 | 105200 | 1323951810 | 4030 | 4025 | 4035 | 4010 | 3923 |
| 509 | 20230808 | 105100 | 1308177185 | 4030 | 3985 | 4035 | 3980 | 9169 |
| 510 | 20230808 | 105000 | 1271409515 | 3980 | 3965 | 3990 | 3955 | 3119 |
| 511 | 20230808 | 104900 | 1259011330 | 3970 | 3965 | 3970 | 3965 | 729 |
| 512 | 20230808 | 104800 | 1256117845 | 3970 | 3950 | 3970 | 3945 | 1305 |
| 513 | 20230808 | 104700 | 1250948355 | 3955 | 3960 | 3960 | 3955 | 80 |
| 514 | 20230808 | 104600 | 1250631900 | 3960 | 3940 | 3960 | 3940 | 676 |
| 515 | 20230808 | 104500 | 1247960925 | 3945 | 3960 | 3965 | 3945 | 764 |
| 516 | 20230808 | 104400 | 1244937400 | 3960 | 3960 | 3970 | 3950 | 423 |
| 517 | 20230808 | 104300 | 1243262885 | 3960 | 3955 | 3970 | 3950 | 1024 |
| 518 | 20230808 | 104200 | 1239213875 | 3955 | 3970 | 3970 | 3950 | 588 |
| 519 | 20230808 | 104100 | 1236886180 | 3975 | 3970 | 3975 | 3960 | 526 |
| 520 | 20230808 | 104000 | 1234797845 | 3970 | 3960 | 3975 | 3955 | 734 |
| 521 | 20230808 | 103900 | 1231891455 | 3960 | 3970 | 3975 | 3960 | 1635 |
| 522 | 20230808 | 103800 | 1225405050 | 3970 | 3950 | 3975 | 3950 | 6555 |
| 523 | 20230808 | 103700 | 1199449275 | 3950 | 3950 | 3965 | 3950 | 3396 |
| 524 | 20230808 | 103600 | 1186021160 | 3950 | 3970 | 4015 | 3950 | 14016 |
| 525 | 20230808 | 103500 | 1130416820 | 3970 | 4100 | 4120 | 3970 | 45164 |
| 526 | 20230808 | 103400 | 947621775 | 4100 | 3975 | 4100 | 3955 | 43444 |
| 527 | 20230808 | 103300 | 771475555 | 3975 | 3960 | 4010 | 3960 | 25941 |
| 528 | 20230808 | 103200 | 667993485 | 3960 | 3920 | 3960 | 3905 | 1666 |
| 529 | 20230808 | 103100 | 661433510 | 3945 | 3935 | 3945 | 3900 | 1101 |
| 530 | 20230808 | 103000 | 657106515 | 3950 | 3950 | 3950 | 3935 | 798 |
| 531 | 20230808 | 102900 | 653955600 | 3950 | 3950 | 3950 | 3940 | 1195 |
| 532 | 20230808 | 102800 | 649235540 | 3950 | 3945 | 3950 | 3940 | 224 |
| 533 | 20230808 | 102700 | 648352910 | 3950 | 3965 | 3965 | 3950 | 65 |
| 534 | 20230808 | 102600 | 648095605 | 3960 | 3960 | 3965 | 3960 | 940 |
| 535 | 20230808 | 102500 | 644368795 | 3965 | 3965 | 3965 | 3965 | 38 |
| 536 | 20230808 | 102400 | 644218125 | 3970 | 3955 | 3975 | 3940 | 3772 |
| 537 | 20230808 | 102300 | 629257095 | 3955 | 3930 | 3955 | 3925 | 5502 |
| 538 | 20230808 | 102200 | 607572050 | 3930 | 3920 | 3930 | 3920 | 111 |
| 539 | 20230808 | 102100 | 607136165 | 3920 | 3915 | 3920 | 3910 | 336 |
| 540 | 20230808 | 102000 | 605822000 | 3925 | 3925 | 3925 | 3925 | 28 |
| 541 | 20230808 | 101900 | 605712100 | 3930 | 3930 | 3930 | 3930 | 27 |
| 542 | 20230808 | 101800 | 605605990 | 3930 | 3930 | 3930 | 3905 | 88 |
| 543 | 20230808 | 101700 | 605262125 | 3930 | 3925 | 3930 | 3920 | 658 |
| 544 | 20230808 | 101600 | 602679515 | 3925 | 3925 | 3925 | 3925 | 0 |
| 545 | 20230808 | 101500 | 602679515 | 3925 | 3910 | 3925 | 3910 | 105 |
| 546 | 20230808 | 101400 | 602268710 | 3910 | 3910 | 3910 | 3910 | 10 |
| 547 | 20230808 | 101300 | 602229610 | 3930 | 3930 | 3930 | 3930 | 27 |
| 548 | 20230808 | 101200 | 602123500 | 3930 | 3900 | 3935 | 3900 | 113 |
| 549 | 20230808 | 101100 | 601681645 | 3935 | 3940 | 3940 | 3895 | 95 |
| 550 | 20230808 | 101000 | 601310620 | 3935 | 3895 | 3935 | 3895 | 5123 |
| 551 | 20230808 | 100900 | 581174615 | 3920 | 3910 | 3925 | 3890 | 159 |
| 552 | 20230808 | 100800 | 580553920 | 3910 | 3910 | 3925 | 3885 | 2126 |
| 553 | 20230808 | 100700 | 572260690 | 3930 | 3930 | 3930 | 3930 | 27 |
| 554 | 20230808 | 100600 | 572154580 | 3930 | 3910 | 3930 | 3910 | 84 |
| 555 | 20230808 | 100500 | 571826020 | 3930 | 3905 | 3930 | 3905 | 127 |
| 556 | 20230808 | 100400 | 571329410 | 3930 | 3930 | 3930 | 3930 | 20 |
| 557 | 20230808 | 100300 | 571250810 | 3930 | 3905 | 3930 | 3905 | 107 |
| 558 | 20230808 | 100200 | 570832275 | 3930 | 3930 | 3930 | 3905 | 58 |
| 559 | 20230808 | 100100 | 570604835 | 3930 | 3910 | 3930 | 3900 | 2381 |
| 560 | 20230808 | 100000 | 561309495 | 3925 | 3930 | 3930 | 3910 | 249 |
| 561 | 20230808 | 095900 | 560332665 | 3930 | 3935 | 3935 | 3905 | 860 |
| 562 | 20230808 | 095800 | 556965015 | 3935 | 3935 | 3935 | 3910 | 130 |
| 563 | 20230808 | 095700 | 556453615 | 3940 | 3920 | 3950 | 3895 | 2613 |
| 564 | 20230808 | 095600 | 546172940 | 3920 | 3915 | 3920 | 3915 | 92 |
| 565 | 20230808 | 095500 | 545812645 | 3915 | 3915 | 3915 | 3915 | 27 |
| 566 | 20230808 | 095400 | 545706940 | 3920 | 3900 | 3920 | 3895 | 3821 |
| 567 | 20230808 | 095300 | 530786200 | 3905 | 3895 | 3905 | 3895 | 2060 |
| 568 | 20230808 | 095200 | 522752490 | 3895 | 3875 | 3895 | 3865 | 317 |
| 569 | 20230808 | 095100 | 521523620 | 3880 | 3855 | 3880 | 3850 | 3511 |
| 570 | 20230808 | 095000 | 507975705 | 3870 | 3870 | 3880 | 3855 | 823 |
| 571 | 20230808 | 094900 | 504794280 | 3870 | 3880 | 3885 | 3865 | 220 |
| 572 | 20230808 | 094800 | 503942300 | 3880 | 3885 | 3885 | 3880 | 16 |
| 573 | 20230808 | 094700 | 503880200 | 3900 | 3900 | 3900 | 3900 | 34 |
| 574 | 20230808 | 094600 | 503747600 | 3880 | 3900 | 3900 | 3880 | 61 |
| 575 | 20230808 | 094500 | 503510160 | 3900 | 3885 | 3905 | 3865 | 1453 |
| 576 | 20230808 | 094400 | 497884965 | 3905 | 3900 | 3905 | 3885 | 2253 |
| 577 | 20230808 | 094300 | 489104865 | 3900 | 3885 | 3900 | 3885 | 7 |
| 578 | 20230808 | 094200 | 489077580 | 3900 | 3885 | 3900 | 3885 | 106 |
| 579 | 20230808 | 094100 | 488665350 | 3895 | 3895 | 3900 | 3895 | 600 |
| 580 | 20230808 | 094000 | 486328300 | 3895 | 3880 | 3895 | 3875 | 979 |
| 581 | 20230808 | 093900 | 482526390 | 3875 | 3870 | 3890 | 3865 | 3389 |
| 582 | 20230808 | 093800 | 469394775 | 3870 | 3895 | 3895 | 3870 | 1777 |
| 583 | 20230808 | 093700 | 462510230 | 3895 | 3900 | 3900 | 3885 | 655 |
| 584 | 20230808 | 093600 | 459960985 | 3905 | 3910 | 3915 | 3900 | 681 |
| 585 | 20230808 | 093500 | 457302495 | 3920 | 3900 | 3920 | 3900 | 1839 |
| 586 | 20230808 | 093400 | 450100280 | 3925 | 3930 | 3930 | 3905 | 1513 |
| 587 | 20230808 | 093300 | 444182305 | 3930 | 3920 | 3930 | 3920 | 206 |
| 588 | 20230808 | 093200 | 443373600 | 3925 | 3930 | 3930 | 3925 | 102 |
| 589 | 20230808 | 093100 | 442972965 | 3940 | 3940 | 3940 | 3940 | 0 |
| 590 | 20230808 | 093000 | 442972965 | 3940 | 3950 | 3950 | 3925 | 1035 |
| 591 | 20230808 | 092900 | 438910025 | 3925 | 3945 | 3955 | 3925 | 1292 |
| 592 | 20230808 | 092800 | 433824940 | 3945 | 3955 | 3960 | 3945 | 673 |
| 593 | 20230808 | 092700 | 431165780 | 3960 | 3960 | 3960 | 3960 | 74 |
| 594 | 20230808 | 092600 | 430872740 | 3960 | 3950 | 3960 | 3935 | 7695 |
| 595 | 20230808 | 092500 | 400565470 | 3945 | 3965 | 3965 | 3945 | 723 |
| 596 | 20230808 | 092400 | 397703145 | 3965 | 3945 | 3970 | 3930 | 7181 |
| 597 | 20230808 | 092300 | 369308890 | 3925 | 3920 | 3945 | 3920 | 1847 |
| 598 | 20230808 | 092200 | 362066340 | 3945 | 3930 | 3945 | 3925 | 318 |
| 599 | 20230808 | 092100 | 360815615 | 3940 | 3915 | 3940 | 3915 | 52 |
| 600 | 20230808 | 092000 | 360611045 | 3940 | 3910 | 3945 | 3910 | 6606 |
| 601 | 20230808 | 091900 | 334713635 | 3910 | 3920 | 3945 | 3900 | 2756 |
| 602 | 20230808 | 091800 | 323930445 | 3920 | 3865 | 3950 | 3865 | 15178 |
| 603 | 20230808 | 091700 | 264513545 | 3865 | 3830 | 3875 | 3830 | 6415 |
| 604 | 20230808 | 091600 | 239904850 | 3670 | 3670 | 3670 | 3670 | 0 |
| 605 | 20230808 | 091500 | 239904850 | 3670 | 3880 | 3880 | 3670 | 12982 |
| 606 | 20230808 | 091400 | 190840205 | 3900 | 3930 | 3950 | 3900 | 3880 |
| 607 | 20230808 | 091300 | 175673605 | 3950 | 3950 | 3950 | 3920 | 1978 |
| 608 | 20230808 | 091200 | 167862040 | 3920 | 3930 | 3955 | 3920 | 2488 |
| 609 | 20230808 | 091100 | 158062515 | 3940 | 3940 | 3940 | 3920 | 2269 |
| 610 | 20230808 | 091000 | 149165560 | 3950 | 3940 | 3950 | 3925 | 4818 |
| 611 | 20230808 | 090900 | 130225410 | 3950 | 3950 | 3950 | 3940 | 1223 |
| 612 | 20230808 | 090800 | 125404675 | 3940 | 3950 | 3955 | 3940 | 355 |
| 613 | 20230808 | 090700 | 124005655 | 3940 | 3905 | 3955 | 3905 | 2147 |
| 614 | 20230808 | 090600 | 115553865 | 3905 | 3930 | 3940 | 3895 | 8132 |
| 615 | 20230808 | 090500 | 83674085 | 3925 | 3940 | 3955 | 3925 | 2085 |
| 616 | 20230808 | 090400 | 75467575 | 3945 | 3940 | 3960 | 3940 | 2043 |
| 617 | 20230808 | 090300 | 67399440 | 3960 | 3950 | 3970 | 3920 | 1468 |
| 618 | 20230808 | 090200 | 61608090 | 3950 | 3885 | 3950 | 3885 | 3667 |
| 619 | 20230808 | 090100 | 47290665 | 3880 | 3855 | 3895 | 3855 | 4848 |
| 620 | 20230808 | 090000 | 28563000 | 3840 | 3855 | 3855 | 3835 | 7415 |