29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 3 | 20230816 | 190600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20230816 | 190500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20230816 | 190400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20230816 | 190300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20230816 | 190200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20230816 | 190100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20230816 | 190000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20230816 | 185900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20230816 | 185800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20230816 | 185700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20230816 | 185600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20230816 | 185500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20230816 | 185400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20230816 | 185300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20230816 | 185200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20230816 | 185100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20230816 | 185000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20230816 | 184900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20230816 | 184800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20230816 | 184700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20230816 | 184600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20230816 | 184500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20230816 | 184400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20230816 | 184300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20230816 | 184200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20230816 | 184100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20230816 | 184000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20230816 | 183900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20230816 | 183800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20230816 | 183700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 33 | 20230816 | 183600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20230816 | 183500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20230816 | 183400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20230816 | 183300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20230816 | 183200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20230816 | 183100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20230816 | 183000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20230816 | 182900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20230816 | 182800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20230816 | 182700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20230816 | 182600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20230816 | 182500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20230816 | 182400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20230816 | 182300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20230816 | 182200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20230816 | 182100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20230816 | 182000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20230816 | 181900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20230816 | 181800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20230816 | 181700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20230816 | 181600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20230816 | 181500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20230816 | 181400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20230816 | 181300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20230816 | 181200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20230816 | 181100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20230816 | 181000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20230816 | 180900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20230816 | 180800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20230816 | 180700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 63 | 20230816 | 180600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20230816 | 180500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20230816 | 180400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20230816 | 180300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20230816 | 180200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20230816 | 180100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20230816 | 180000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20230816 | 175900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20230816 | 175800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20230816 | 175700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20230816 | 175600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20230816 | 175500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20230816 | 175400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20230816 | 175300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20230816 | 175200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20230816 | 175100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20230816 | 175000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20230816 | 174900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20230816 | 174800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20230816 | 174700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20230816 | 174600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20230816 | 174500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20230816 | 174400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20230816 | 174300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20230816 | 174200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20230816 | 174100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20230816 | 174000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20230816 | 173900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20230816 | 173800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20230816 | 173700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 93 | 20230816 | 173600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20230816 | 173500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20230816 | 173400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20230816 | 173300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20230816 | 173200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20230816 | 173100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20230816 | 173000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20230816 | 172900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20230816 | 172800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20230816 | 172700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20230816 | 172600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20230816 | 172500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20230816 | 172400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20230816 | 172300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20230816 | 172200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20230816 | 172100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20230816 | 172000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20230816 | 171900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20230816 | 171800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20230816 | 171700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20230816 | 171600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20230816 | 171500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20230816 | 171400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20230816 | 171300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20230816 | 171200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20230816 | 171100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20230816 | 171000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20230816 | 170900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20230816 | 170800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20230816 | 170700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 123 | 20230816 | 170600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20230816 | 170500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20230816 | 170400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20230816 | 170300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20230816 | 170200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20230816 | 170100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20230816 | 170000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20230816 | 165900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20230816 | 165800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20230816 | 165700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20230816 | 165600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20230816 | 165500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20230816 | 165400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20230816 | 165300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20230816 | 165200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20230816 | 165100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20230816 | 165000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20230816 | 164900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20230816 | 164800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20230816 | 164700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20230816 | 164600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20230816 | 164500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20230816 | 164400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20230816 | 164300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20230816 | 164200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20230816 | 164100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20230816 | 164000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20230816 | 163900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20230816 | 163800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20230816 | 163700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 153 | 20230816 | 163600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20230816 | 163500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20230816 | 163400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20230816 | 163300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20230816 | 163200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20230816 | 163100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20230816 | 163000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20230816 | 162900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20230816 | 162800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20230816 | 162700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20230816 | 162600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20230816 | 162500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20230816 | 162400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20230816 | 162300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20230816 | 162200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20230816 | 162100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20230816 | 162000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20230816 | 161900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20230816 | 161800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20230816 | 161700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20230816 | 161600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20230816 | 161500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20230816 | 161400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20230816 | 161300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20230816 | 161200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20230816 | 161100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20230816 | 161000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20230816 | 160900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20230816 | 160800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20230816 | 160700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 183 | 20230816 | 160600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20230816 | 160500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230816 | 160400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230816 | 160300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230816 | 160200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230816 | 160100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230816 | 160000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230816 | 155900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230816 | 155800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230816 | 155700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230816 | 155600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230816 | 155500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20230816 | 155400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20230816 | 155300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20230816 | 155200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20230816 | 155100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20230816 | 155000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20230816 | 154900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20230816 | 154800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20230816 | 154700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20230816 | 154600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20230816 | 154500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20230816 | 154400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20230816 | 154300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20230816 | 154200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20230816 | 154100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20230816 | 154000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20230816 | 153900 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20230816 | 153800 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20230816 | 153700 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 213 | 20230816 | 153600 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20230816 | 153500 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20230816 | 153400 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20230816 | 153300 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20230816 | 153200 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20230816 | 153100 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20230816 | 153000 | 1118581625 | 4620 | 4620 | 4620 | 4620 | 2743 |
| 220 | 20230816 | 152900 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20230816 | 152800 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20230816 | 152700 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20230816 | 152600 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20230816 | 152500 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20230816 | 152400 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20230816 | 152300 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20230816 | 152200 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20230816 | 152100 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20230816 | 152000 | 1105908965 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20230816 | 151900 | 1105908965 | 4615 | 4605 | 4620 | 4600 | 1121 |
| 231 | 20230816 | 151800 | 1100741890 | 4610 | 4615 | 4620 | 4605 | 581 |
| 232 | 20230816 | 151700 | 1098064180 | 4620 | 4620 | 4620 | 4615 | 609 |
| 233 | 20230816 | 151600 | 1095251670 | 4620 | 4620 | 4620 | 4620 | 286 |
| 234 | 20230816 | 151500 | 1093930350 | 4615 | 4625 | 4625 | 4615 | 223 |
| 235 | 20230816 | 151400 | 1092900040 | 4625 | 4630 | 4630 | 4625 | 813 |
| 236 | 20230816 | 151300 | 1089136400 | 4630 | 4630 | 4630 | 4630 | 56 |
| 237 | 20230816 | 151200 | 1088877120 | 4635 | 4610 | 4640 | 4595 | 3609 |
| 238 | 20230816 | 151100 | 1072205875 | 4600 | 4620 | 4620 | 4600 | 368 |
| 239 | 20230816 | 151000 | 1070511335 | 4620 | 4605 | 4620 | 4585 | 937 |
| 240 | 20230816 | 150900 | 1066205115 | 4610 | 4590 | 4610 | 4590 | 294 |
| 241 | 20230816 | 150800 | 1064851270 | 4605 | 4605 | 4605 | 4585 | 4030 |
| 242 | 20230816 | 150700 | 1046368765 | 4605 | 4605 | 4605 | 4605 | 0 |
| 243 | 20230816 | 150600 | 1046368765 | 4605 | 4600 | 4605 | 4600 | 341 |
| 244 | 20230816 | 150500 | 1044798530 | 4600 | 4605 | 4605 | 4600 | 286 |
| 245 | 20230816 | 150400 | 1043482830 | 4600 | 4600 | 4605 | 4585 | 461 |
| 246 | 20230816 | 150300 | 1041361245 | 4600 | 4580 | 4605 | 4575 | 207 |
| 247 | 20230816 | 150200 | 1040413915 | 4570 | 4605 | 4610 | 4570 | 2363 |
| 248 | 20230816 | 150100 | 1029589525 | 4610 | 4600 | 4610 | 4600 | 401 |
| 249 | 20230816 | 150000 | 1027741065 | 4600 | 4590 | 4600 | 4590 | 419 |
| 250 | 20230816 | 145900 | 1025814900 | 4595 | 4585 | 4595 | 4585 | 268 |
| 251 | 20230816 | 145800 | 1024584865 | 4585 | 4565 | 4585 | 4555 | 1589 |
| 252 | 20230816 | 145700 | 1017335400 | 4555 | 4605 | 4605 | 4555 | 1805 |
| 253 | 20230816 | 145600 | 1009048195 | 4600 | 4615 | 4620 | 4600 | 2230 |
| 254 | 20230816 | 145500 | 998778035 | 4615 | 4625 | 4625 | 4610 | 1720 |
| 255 | 20230816 | 145400 | 990843950 | 4625 | 4625 | 4630 | 4625 | 171 |
| 256 | 20230816 | 145300 | 990053070 | 4620 | 4630 | 4635 | 4620 | 6699 |
| 257 | 20230816 | 145200 | 959059310 | 4630 | 4635 | 4640 | 4630 | 2322 |
| 258 | 20230816 | 145100 | 948307335 | 4630 | 4640 | 4640 | 4625 | 1612 |
| 259 | 20230816 | 145000 | 940846430 | 4640 | 4635 | 4645 | 4625 | 1204 |
| 260 | 20230816 | 144900 | 935262905 | 4635 | 4630 | 4640 | 4630 | 916 |
| 261 | 20230816 | 144800 | 931019815 | 4650 | 4640 | 4650 | 4625 | 547 |
| 262 | 20230816 | 144700 | 928480445 | 4625 | 4625 | 4640 | 4625 | 65 |
| 263 | 20230816 | 144600 | 928179760 | 4620 | 4655 | 4655 | 4620 | 4082 |
| 264 | 20230816 | 144500 | 909243510 | 4655 | 4665 | 4665 | 4655 | 1119 |
| 265 | 20230816 | 144400 | 904030430 | 4665 | 4660 | 4665 | 4650 | 4775 |
| 266 | 20230816 | 144300 | 881787665 | 4660 | 4675 | 4675 | 4660 | 2943 |
| 267 | 20230816 | 144200 | 868051435 | 4675 | 4680 | 4680 | 4660 | 2429 |
| 268 | 20230816 | 144100 | 856709675 | 4685 | 4665 | 4690 | 4655 | 5480 |
| 269 | 20230816 | 144000 | 831157005 | 4665 | 4610 | 4730 | 4610 | 19681 |
| 270 | 20230816 | 143900 | 739199300 | 4610 | 4550 | 4610 | 4550 | 3496 |
| 271 | 20230816 | 143800 | 723163475 | 4550 | 4525 | 4550 | 4525 | 256 |
| 272 | 20230816 | 143700 | 721998700 | 4550 | 4545 | 4550 | 4520 | 211 |
| 273 | 20230816 | 143600 | 721039950 | 4545 | 4535 | 4550 | 4535 | 2685 |
| 274 | 20230816 | 143500 | 708835805 | 4530 | 4525 | 4530 | 4520 | 53 |
| 275 | 20230816 | 143400 | 708595735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 276 | 20230816 | 143300 | 708595735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 277 | 20230816 | 143200 | 708595735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 278 | 20230816 | 143100 | 708595735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 279 | 20230816 | 143000 | 708595735 | 4520 | 4520 | 4520 | 4520 | 1015 |
| 280 | 20230816 | 142900 | 704007935 | 4520 | 4530 | 4530 | 4520 | 206 |
| 281 | 20230816 | 142800 | 703076260 | 4530 | 4525 | 4530 | 4525 | 10 |
| 282 | 20230816 | 142700 | 703030985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 283 | 20230816 | 142600 | 703030985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 284 | 20230816 | 142500 | 703030985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 285 | 20230816 | 142400 | 703030985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 286 | 20230816 | 142300 | 703030985 | 4535 | 4535 | 4535 | 4535 | 0 |
| 287 | 20230816 | 142200 | 703030985 | 4535 | 4535 | 4535 | 4535 | 220 |
| 288 | 20230816 | 142100 | 702033285 | 4520 | 4525 | 4525 | 4520 | 682 |
| 289 | 20230816 | 142000 | 698950320 | 4525 | 4530 | 4530 | 4525 | 2110 |
| 290 | 20230816 | 141900 | 689392295 | 4535 | 4535 | 4535 | 4535 | 4 |
| 291 | 20230816 | 141800 | 689374155 | 4535 | 4535 | 4535 | 4535 | 201 |
| 292 | 20230816 | 141700 | 688462620 | 4540 | 4535 | 4540 | 4535 | 262 |
| 293 | 20230816 | 141600 | 687274085 | 4540 | 4540 | 4540 | 4540 | 0 |
| 294 | 20230816 | 141500 | 687274085 | 4540 | 4535 | 4540 | 4535 | 250 |
| 295 | 20230816 | 141400 | 686139740 | 4535 | 4520 | 4535 | 4520 | 100 |
| 296 | 20230816 | 141300 | 685686270 | 4520 | 4520 | 4540 | 4520 | 162 |
| 297 | 20230816 | 141200 | 684953870 | 4540 | 4540 | 4540 | 4535 | 357 |
| 298 | 20230816 | 141100 | 683333240 | 4525 | 4540 | 4540 | 4525 | 896 |
| 299 | 20230816 | 141000 | 679267590 | 4540 | 4525 | 4540 | 4525 | 94 |
| 300 | 20230816 | 140900 | 678840890 | 4535 | 4525 | 4535 | 4525 | 499 |
| 301 | 20230816 | 140800 | 676579915 | 4525 | 4525 | 4525 | 4525 | 1020 |
| 302 | 20230816 | 140700 | 671964415 | 4530 | 4530 | 4530 | 4530 | 556 |
| 303 | 20230816 | 140600 | 669445735 | 4525 | 4530 | 4530 | 4525 | 314 |
| 304 | 20230816 | 140500 | 668024315 | 4530 | 4540 | 4540 | 4530 | 827 |
| 305 | 20230816 | 140400 | 664275745 | 4535 | 4515 | 4535 | 4515 | 621 |
| 306 | 20230816 | 140300 | 661462980 | 4500 | 4540 | 4540 | 4500 | 615 |
| 307 | 20230816 | 140200 | 658695370 | 4480 | 4485 | 4545 | 4480 | 505 |
| 308 | 20230816 | 140100 | 656411550 | 4480 | 4465 | 4480 | 4465 | 865 |
| 309 | 20230816 | 140000 | 652542460 | 4465 | 4465 | 4465 | 4465 | 1 |
| 310 | 20230816 | 135900 | 652537995 | 4445 | 4445 | 4445 | 4445 | 0 |
| 311 | 20230816 | 135800 | 652537995 | 4445 | 4450 | 4450 | 4445 | 604 |
| 312 | 20230816 | 135700 | 649852220 | 4455 | 4455 | 4455 | 4455 | 512 |
| 313 | 20230816 | 135600 | 647571260 | 4445 | 4445 | 4445 | 4445 | 0 |
| 314 | 20230816 | 135500 | 647571260 | 4445 | 4445 | 4445 | 4445 | 0 |
| 315 | 20230816 | 135400 | 647571260 | 4445 | 4445 | 4445 | 4445 | 0 |
| 316 | 20230816 | 135300 | 647571260 | 4445 | 4445 | 4475 | 4440 | 2241 |
| 317 | 20230816 | 135200 | 637609140 | 4445 | 4480 | 4480 | 4445 | 637 |
| 318 | 20230816 | 135100 | 634763520 | 4480 | 4480 | 4480 | 4455 | 4 |
| 319 | 20230816 | 135000 | 634745650 | 4455 | 4465 | 4465 | 4455 | 101 |
| 320 | 20230816 | 134900 | 634295685 | 4470 | 4495 | 4495 | 4470 | 1829 |
| 321 | 20230816 | 134800 | 626105210 | 4520 | 4530 | 4530 | 4500 | 1200 |
| 322 | 20230816 | 134700 | 620690700 | 4560 | 4565 | 4580 | 4535 | 1285 |
| 323 | 20230816 | 134600 | 614816020 | 4565 | 4575 | 4575 | 4565 | 2628 |
| 324 | 20230816 | 134500 | 602811560 | 4570 | 4445 | 4570 | 4445 | 8186 |
| 325 | 20230816 | 134400 | 566022515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 326 | 20230816 | 134300 | 566022515 | 4450 | 4420 | 4450 | 4415 | 463 |
| 327 | 20230816 | 134200 | 563970805 | 4415 | 4415 | 4415 | 4415 | 0 |
| 328 | 20230816 | 134100 | 563970805 | 4415 | 4415 | 4415 | 4415 | 200 |
| 329 | 20230816 | 134000 | 563087805 | 4415 | 4415 | 4415 | 4415 | 197 |
| 330 | 20230816 | 133900 | 562218050 | 4415 | 4420 | 4420 | 4415 | 954 |
| 331 | 20230816 | 133800 | 558005390 | 4420 | 4425 | 4425 | 4420 | 665 |
| 332 | 20230816 | 133700 | 555066075 | 4420 | 4420 | 4420 | 4420 | 0 |
| 333 | 20230816 | 133600 | 555066075 | 4420 | 4420 | 4420 | 4420 | 0 |
| 334 | 20230816 | 133500 | 555066075 | 4420 | 4420 | 4420 | 4420 | 0 |
| 335 | 20230816 | 133400 | 555066075 | 4420 | 4420 | 4420 | 4420 | 0 |
| 336 | 20230816 | 133300 | 555066075 | 4420 | 4420 | 4420 | 4420 | 297 |
| 337 | 20230816 | 133200 | 553753335 | 4415 | 4415 | 4415 | 4415 | 47 |
| 338 | 20230816 | 133100 | 553545830 | 4415 | 4415 | 4415 | 4415 | 164 |
| 339 | 20230816 | 133000 | 552821770 | 4420 | 4420 | 4420 | 4420 | 9 |
| 340 | 20230816 | 132900 | 552781990 | 4415 | 4415 | 4415 | 4415 | 8 |
| 341 | 20230816 | 132800 | 552746670 | 4415 | 4420 | 4420 | 4415 | 328 |
| 342 | 20230816 | 132700 | 551298405 | 4430 | 4430 | 4430 | 4430 | 0 |
| 343 | 20230816 | 132600 | 551298405 | 4430 | 4425 | 4430 | 4425 | 1966 |
| 344 | 20230816 | 132500 | 542597355 | 4425 | 4425 | 4425 | 4425 | 654 |
| 345 | 20230816 | 132400 | 539703405 | 4425 | 4430 | 4430 | 4425 | 44 |
| 346 | 20230816 | 132300 | 539508650 | 4425 | 4425 | 4425 | 4425 | 557 |
| 347 | 20230816 | 132200 | 537043925 | 4425 | 4425 | 4425 | 4425 | 3 |
| 348 | 20230816 | 132100 | 537030650 | 4425 | 4425 | 4430 | 4425 | 233 |
| 349 | 20230816 | 132000 | 535999425 | 4425 | 4425 | 4425 | 4425 | 0 |
| 350 | 20230816 | 131900 | 535999425 | 4425 | 4425 | 4425 | 4425 | 89 |
| 351 | 20230816 | 131800 | 535605600 | 4430 | 4430 | 4430 | 4430 | 3 |
| 352 | 20230816 | 131700 | 535592310 | 4430 | 4430 | 4430 | 4425 | 1283 |
| 353 | 20230816 | 131600 | 529911820 | 4430 | 4430 | 4430 | 4430 | 80 |
| 354 | 20230816 | 131500 | 529557420 | 4430 | 4430 | 4430 | 4430 | 187 |
| 355 | 20230816 | 131400 | 528729010 | 4435 | 4435 | 4435 | 4435 | 13 |
| 356 | 20230816 | 131300 | 528671355 | 4430 | 4430 | 4430 | 4430 | 0 |
| 357 | 20230816 | 131200 | 528671355 | 4430 | 4430 | 4430 | 4430 | 0 |
| 358 | 20230816 | 131100 | 528671355 | 4430 | 4430 | 4430 | 4430 | 674 |
| 359 | 20230816 | 131000 | 525685535 | 4450 | 4450 | 4450 | 4450 | 10 |
| 360 | 20230816 | 130900 | 525641035 | 4430 | 4430 | 4430 | 4430 | 20 |
| 361 | 20230816 | 130800 | 525552435 | 4430 | 4450 | 4450 | 4430 | 591 |
| 362 | 20230816 | 130700 | 522934225 | 4450 | 4450 | 4450 | 4450 | 0 |
| 363 | 20230816 | 130600 | 522934225 | 4450 | 4450 | 4450 | 4450 | 0 |
| 364 | 20230816 | 130500 | 522934225 | 4450 | 4450 | 4450 | 4450 | 0 |
| 365 | 20230816 | 130400 | 522934225 | 4450 | 4450 | 4450 | 4450 | 30 |
| 366 | 20230816 | 130300 | 522800725 | 4455 | 4455 | 4455 | 4455 | 0 |
| 367 | 20230816 | 130200 | 522800725 | 4455 | 4425 | 4460 | 4425 | 307 |
| 368 | 20230816 | 130100 | 521435165 | 4415 | 4420 | 4420 | 4410 | 1061 |
| 369 | 20230816 | 130000 | 516749770 | 4425 | 4425 | 4425 | 4425 | 298 |
| 370 | 20230816 | 125900 | 515431120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 371 | 20230816 | 125800 | 515431120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 372 | 20230816 | 125700 | 515431120 | 4430 | 4430 | 4430 | 4430 | 1 |
| 373 | 20230816 | 125600 | 515426690 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20230816 | 125500 | 515426690 | 4425 | 4425 | 4425 | 4425 | 8 |
| 375 | 20230816 | 125400 | 515391290 | 4430 | 4430 | 4430 | 4430 | 973 |
| 376 | 20230816 | 125300 | 511080900 | 4435 | 4440 | 4440 | 4435 | 307 |
| 377 | 20230816 | 125200 | 509718825 | 4440 | 4440 | 4440 | 4440 | 0 |
| 378 | 20230816 | 125100 | 509718825 | 4440 | 4440 | 4440 | 4440 | 0 |
| 379 | 20230816 | 125000 | 509718825 | 4440 | 4440 | 4440 | 4440 | 281 |
| 380 | 20230816 | 124900 | 508471185 | 4450 | 4450 | 4450 | 4450 | 0 |
| 381 | 20230816 | 124800 | 508471185 | 4450 | 4450 | 4450 | 4450 | 212 |
| 382 | 20230816 | 124700 | 507527785 | 4460 | 4450 | 4460 | 4450 | 11 |
| 383 | 20230816 | 124600 | 507478735 | 4455 | 4450 | 4455 | 4450 | 29 |
| 384 | 20230816 | 124500 | 507349655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 385 | 20230816 | 124400 | 507349655 | 4450 | 4445 | 4470 | 4445 | 651 |
| 386 | 20230816 | 124300 | 504453170 | 4440 | 4440 | 4440 | 4440 | 230 |
| 387 | 20230816 | 124200 | 503431970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 388 | 20230816 | 124100 | 503431970 | 4435 | 4435 | 4435 | 4435 | 897 |
| 389 | 20230816 | 124000 | 499453775 | 4435 | 4435 | 4435 | 4435 | 333 |
| 390 | 20230816 | 123900 | 497976920 | 4435 | 4435 | 4435 | 4435 | 100 |
| 391 | 20230816 | 123800 | 497533420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 392 | 20230816 | 123700 | 497533420 | 4435 | 4435 | 4435 | 4435 | 4 |
| 393 | 20230816 | 123600 | 497515680 | 4430 | 4430 | 4430 | 4430 | 0 |
| 394 | 20230816 | 123500 | 497515680 | 4430 | 4430 | 4430 | 4430 | 0 |
| 395 | 20230816 | 123400 | 497515680 | 4430 | 4430 | 4430 | 4430 | 203 |
| 396 | 20230816 | 123300 | 496616390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 397 | 20230816 | 123200 | 496616390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 398 | 20230816 | 123100 | 496616390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 399 | 20230816 | 123000 | 496616390 | 4430 | 4430 | 4430 | 4430 | 342 |
| 400 | 20230816 | 122900 | 495101330 | 4430 | 4430 | 4430 | 4430 | 4 |
| 401 | 20230816 | 122800 | 495083610 | 4415 | 4415 | 4415 | 4415 | 50 |
| 402 | 20230816 | 122700 | 494862860 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20230816 | 122600 | 494862860 | 4415 | 4415 | 4415 | 4415 | 0 |
| 404 | 20230816 | 122500 | 494862860 | 4415 | 4415 | 4415 | 4415 | 0 |
| 405 | 20230816 | 122400 | 494862860 | 4415 | 4415 | 4415 | 4415 | 0 |
| 406 | 20230816 | 122300 | 494862860 | 4415 | 4415 | 4415 | 4415 | 47 |
| 407 | 20230816 | 122200 | 494655355 | 4435 | 4435 | 4435 | 4435 | 0 |
| 408 | 20230816 | 122100 | 494655355 | 4435 | 4435 | 4435 | 4435 | 0 |
| 409 | 20230816 | 122000 | 494655355 | 4435 | 4435 | 4445 | 4400 | 7102 |
| 410 | 20230816 | 121900 | 463320875 | 4450 | 4450 | 4450 | 4450 | 0 |
| 411 | 20230816 | 121800 | 463320875 | 4450 | 4450 | 4450 | 4450 | 5 |
| 412 | 20230816 | 121700 | 463298625 | 4455 | 4455 | 4455 | 4455 | 45 |
| 413 | 20230816 | 121600 | 463098150 | 4465 | 4465 | 4465 | 4465 | 0 |
| 414 | 20230816 | 121500 | 463098150 | 4465 | 4460 | 4475 | 4460 | 3 |
| 415 | 20230816 | 121400 | 463084750 | 4480 | 4480 | 4480 | 4480 | 0 |
| 416 | 20230816 | 121300 | 463084750 | 4480 | 4480 | 4480 | 4480 | 1 |
| 417 | 20230816 | 121200 | 463080270 | 4480 | 4475 | 4480 | 4460 | 141 |
| 418 | 20230816 | 121100 | 462449295 | 4475 | 4455 | 4480 | 4450 | 91 |
| 419 | 20230816 | 121000 | 462041700 | 4480 | 4485 | 4485 | 4405 | 6329 |
| 420 | 20230816 | 120900 | 434057005 | 4495 | 4475 | 4495 | 4475 | 604 |
| 421 | 20230816 | 120800 | 431345180 | 4470 | 4465 | 4470 | 4465 | 203 |
| 422 | 20230816 | 120700 | 430438275 | 4470 | 4450 | 4470 | 4435 | 1041 |
| 423 | 20230816 | 120600 | 425792140 | 4460 | 4455 | 4460 | 4455 | 31 |
| 424 | 20230816 | 120500 | 425654025 | 4440 | 4440 | 4440 | 4440 | 861 |
| 425 | 20230816 | 120400 | 421831185 | 4430 | 4430 | 4430 | 4430 | 337 |
| 426 | 20230816 | 120300 | 420338275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 427 | 20230816 | 120200 | 420338275 | 4420 | 4435 | 4435 | 4420 | 1177 |
| 428 | 20230816 | 120100 | 415129335 | 4440 | 4440 | 4440 | 4440 | 0 |
| 429 | 20230816 | 120000 | 415129335 | 4440 | 4435 | 4440 | 4435 | 16 |
| 430 | 20230816 | 115900 | 415058320 | 4440 | 4440 | 4440 | 4440 | 4 |
| 431 | 20230816 | 115800 | 415040560 | 4440 | 4440 | 4440 | 4440 | 642 |
| 432 | 20230816 | 115700 | 412190080 | 4440 | 4435 | 4440 | 4435 | 608 |
| 433 | 20230816 | 115600 | 409491180 | 4435 | 4440 | 4440 | 4435 | 37 |
| 434 | 20230816 | 115500 | 409327035 | 4440 | 4440 | 4440 | 4440 | 10 |
| 435 | 20230816 | 115400 | 409282635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 436 | 20230816 | 115300 | 409282635 | 4455 | 4455 | 4455 | 4455 | 12 |
| 437 | 20230816 | 115200 | 409229175 | 4455 | 4455 | 4455 | 4455 | 1 |
| 438 | 20230816 | 115100 | 409224720 | 4435 | 4430 | 4435 | 4430 | 201 |
| 439 | 20230816 | 115000 | 408333290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 440 | 20230816 | 114900 | 408333290 | 4435 | 4435 | 4435 | 4435 | 89 |
| 441 | 20230816 | 114800 | 407938575 | 4435 | 4435 | 4435 | 4435 | 211 |
| 442 | 20230816 | 114700 | 407002790 | 4440 | 4460 | 4460 | 4440 | 250 |
| 443 | 20230816 | 114600 | 405892590 | 4460 | 4460 | 4460 | 4460 | 0 |
| 444 | 20230816 | 114500 | 405892590 | 4460 | 4440 | 4460 | 4435 | 2632 |
| 445 | 20230816 | 114400 | 394212500 | 4460 | 4460 | 4460 | 4460 | 396 |
| 446 | 20230816 | 114300 | 392446340 | 4445 | 4445 | 4445 | 4440 | 31 |
| 447 | 20230816 | 114200 | 392308550 | 4445 | 4445 | 4445 | 4445 | 20 |
| 448 | 20230816 | 114100 | 392219650 | 4445 | 4445 | 4445 | 4445 | 0 |
| 449 | 20230816 | 114000 | 392219650 | 4445 | 4445 | 4445 | 4445 | 112 |
| 450 | 20230816 | 113900 | 391721810 | 4445 | 4445 | 4445 | 4445 | 700 |
| 451 | 20230816 | 113800 | 388610310 | 4445 | 4445 | 4445 | 4445 | 53 |
| 452 | 20230816 | 113700 | 388374725 | 4445 | 4445 | 4445 | 4445 | 0 |
| 453 | 20230816 | 113600 | 388374725 | 4445 | 4450 | 4450 | 4445 | 950 |
| 454 | 20230816 | 113500 | 384150725 | 4445 | 4450 | 4450 | 4445 | 400 |
| 455 | 20230816 | 113400 | 382372650 | 4450 | 4450 | 4450 | 4450 | 0 |
| 456 | 20230816 | 113300 | 382372650 | 4450 | 4450 | 4450 | 4450 | 0 |
| 457 | 20230816 | 113200 | 382372650 | 4450 | 4450 | 4450 | 4450 | 232 |
| 458 | 20230816 | 113100 | 381340250 | 4445 | 4445 | 4445 | 4445 | 0 |
| 459 | 20230816 | 113000 | 381340250 | 4445 | 4445 | 4445 | 4445 | 2 |
| 460 | 20230816 | 112900 | 381331360 | 4460 | 4460 | 4460 | 4460 | 1 |
| 461 | 20230816 | 112800 | 381326900 | 4460 | 4465 | 4465 | 4445 | 3010 |
| 462 | 20230816 | 112700 | 367920835 | 4465 | 4465 | 4465 | 4465 | 0 |
| 463 | 20230816 | 112600 | 367920835 | 4465 | 4465 | 4465 | 4465 | 0 |
| 464 | 20230816 | 112500 | 367920835 | 4465 | 4465 | 4465 | 4465 | 829 |
| 465 | 20230816 | 112400 | 364219350 | 4470 | 4470 | 4470 | 4470 | 50 |
| 466 | 20230816 | 112300 | 363995850 | 4475 | 4475 | 4475 | 4475 | 1 |
| 467 | 20230816 | 112200 | 363991375 | 4465 | 4465 | 4465 | 4465 | 0 |
| 468 | 20230816 | 112100 | 363991375 | 4465 | 4470 | 4470 | 4465 | 198 |
| 469 | 20230816 | 112000 | 363106720 | 4475 | 4475 | 4475 | 4475 | 20 |
| 470 | 20230816 | 111900 | 363017220 | 4475 | 4475 | 4475 | 4475 | 10 |
| 471 | 20230816 | 111800 | 362972470 | 4475 | 4475 | 4475 | 4475 | 0 |
| 472 | 20230816 | 111700 | 362972470 | 4475 | 4475 | 4475 | 4475 | 8 |
| 473 | 20230816 | 111600 | 362936670 | 4475 | 4475 | 4475 | 4475 | 182 |
| 474 | 20230816 | 111500 | 362122220 | 4475 | 4475 | 4475 | 4475 | 0 |
| 475 | 20230816 | 111400 | 362122220 | 4475 | 4475 | 4475 | 4475 | 0 |
| 476 | 20230816 | 111300 | 362122220 | 4475 | 4475 | 4475 | 4475 | 10 |
| 477 | 20230816 | 111200 | 362077470 | 4465 | 4475 | 4475 | 4465 | 128 |
| 478 | 20230816 | 111100 | 361505930 | 4475 | 4475 | 4475 | 4475 | 33 |
| 479 | 20230816 | 111000 | 361358255 | 4465 | 4465 | 4465 | 4465 | 136 |
| 480 | 20230816 | 110900 | 360751015 | 4465 | 4465 | 4465 | 4465 | 201 |
| 481 | 20230816 | 110800 | 359853550 | 4465 | 4465 | 4465 | 4465 | 144 |
| 482 | 20230816 | 110700 | 359210590 | 4470 | 4470 | 4470 | 4470 | 9 |
| 483 | 20230816 | 110600 | 359170360 | 4470 | 4470 | 4470 | 4470 | 15 |
| 484 | 20230816 | 110500 | 359103310 | 4470 | 4470 | 4470 | 4470 | 0 |
| 485 | 20230816 | 110400 | 359103310 | 4470 | 4470 | 4470 | 4470 | 320 |
| 486 | 20230816 | 110300 | 357672910 | 4465 | 4465 | 4465 | 4465 | 35 |
| 487 | 20230816 | 110200 | 357516635 | 4470 | 4470 | 4470 | 4470 | 10 |
| 488 | 20230816 | 110100 | 357471935 | 4470 | 4485 | 4485 | 4470 | 1666 |
| 489 | 20230816 | 110000 | 350019620 | 4485 | 4485 | 4485 | 4485 | 0 |
| 490 | 20230816 | 105900 | 350019620 | 4485 | 4485 | 4485 | 4485 | 13 |
| 491 | 20230816 | 105800 | 349961315 | 4490 | 4490 | 4490 | 4490 | 101 |
| 492 | 20230816 | 105700 | 349507825 | 4505 | 4505 | 4505 | 4505 | 0 |
| 493 | 20230816 | 105600 | 349507825 | 4505 | 4505 | 4505 | 4505 | 0 |
| 494 | 20230816 | 105500 | 349507825 | 4505 | 4485 | 4505 | 4485 | 14 |
| 495 | 20230816 | 105400 | 349444825 | 4490 | 4495 | 4495 | 4490 | 500 |
| 496 | 20230816 | 105300 | 347199610 | 4505 | 4505 | 4505 | 4505 | 0 |
| 497 | 20230816 | 105200 | 347199610 | 4505 | 4505 | 4505 | 4505 | 0 |
| 498 | 20230816 | 105100 | 347199610 | 4505 | 4505 | 4505 | 4505 | 0 |
| 499 | 20230816 | 105000 | 347199610 | 4505 | 4505 | 4505 | 4505 | 2 |
| 500 | 20230816 | 104900 | 347190600 | 4495 | 4495 | 4505 | 4495 | 127 |
| 501 | 20230816 | 104800 | 346619685 | 4495 | 4495 | 4495 | 4495 | 0 |
| 502 | 20230816 | 104700 | 346619685 | 4495 | 4495 | 4495 | 4495 | 0 |
| 503 | 20230816 | 104600 | 346619685 | 4495 | 4510 | 4510 | 4495 | 443 |
| 504 | 20230816 | 104500 | 344625970 | 4510 | 4510 | 4510 | 4510 | 0 |
| 505 | 20230816 | 104400 | 344625970 | 4510 | 4510 | 4510 | 4510 | 1 |
| 506 | 20230816 | 104300 | 344621460 | 4510 | 4510 | 4510 | 4510 | 0 |
| 507 | 20230816 | 104200 | 344621460 | 4510 | 4510 | 4510 | 4510 | 1 |
| 508 | 20230816 | 104100 | 344616950 | 4500 | 4520 | 4520 | 4500 | 100 |
| 509 | 20230816 | 104000 | 344164975 | 4525 | 4525 | 4525 | 4525 | 30 |
| 510 | 20230816 | 103900 | 344029225 | 4525 | 4525 | 4525 | 4525 | 25 |
| 511 | 20230816 | 103800 | 343916100 | 4515 | 4520 | 4525 | 4515 | 44 |
| 512 | 20230816 | 103700 | 343717220 | 4515 | 4510 | 4515 | 4510 | 104 |
| 513 | 20230816 | 103600 | 343248025 | 4510 | 4510 | 4510 | 4510 | 2 |
| 514 | 20230816 | 103500 | 343239005 | 4500 | 4495 | 4500 | 4495 | 2 |
| 515 | 20230816 | 103400 | 343230010 | 4495 | 4495 | 4495 | 4495 | 446 |
| 516 | 20230816 | 103300 | 341225240 | 4485 | 4485 | 4485 | 4485 | 910 |
| 517 | 20230816 | 103200 | 337143890 | 4485 | 4485 | 4485 | 4485 | 86 |
| 518 | 20230816 | 103100 | 336758180 | 4485 | 4500 | 4510 | 4485 | 502 |
| 519 | 20230816 | 103000 | 334494205 | 4510 | 4510 | 4510 | 4510 | 0 |
| 520 | 20230816 | 102900 | 334494205 | 4510 | 4495 | 4510 | 4495 | 20 |
| 521 | 20230816 | 102800 | 334404020 | 4510 | 4475 | 4510 | 4475 | 48 |
| 522 | 20230816 | 102700 | 334189185 | 4470 | 4480 | 4480 | 4470 | 127 |
| 523 | 20230816 | 102600 | 333621110 | 4480 | 4480 | 4480 | 4480 | 0 |
| 524 | 20230816 | 102500 | 333621110 | 4480 | 4480 | 4480 | 4480 | 19 |
| 525 | 20230816 | 102400 | 333535990 | 4480 | 4480 | 4480 | 4480 | 100 |
| 526 | 20230816 | 102300 | 333087990 | 4485 | 4485 | 4485 | 4485 | 528 |
| 527 | 20230816 | 102200 | 330719910 | 4485 | 4485 | 4485 | 4485 | 1 |
| 528 | 20230816 | 102100 | 330715425 | 4475 | 4485 | 4485 | 4475 | 47 |
| 529 | 20230816 | 102000 | 330505090 | 4475 | 4475 | 4475 | 4475 | 0 |
| 530 | 20230816 | 101900 | 330505090 | 4475 | 4475 | 4475 | 4475 | 367 |
| 531 | 20230816 | 101800 | 328862765 | 4475 | 4475 | 4475 | 4475 | 0 |
| 532 | 20230816 | 101700 | 328862765 | 4475 | 4470 | 4475 | 4470 | 18 |
| 533 | 20230816 | 101600 | 328782295 | 4470 | 4480 | 4480 | 4470 | 1342 |
| 534 | 20230816 | 101500 | 322779905 | 4480 | 4485 | 4485 | 4480 | 1751 |
| 535 | 20230816 | 101400 | 314928670 | 4490 | 4490 | 4490 | 4490 | 102 |
| 536 | 20230816 | 101300 | 314470690 | 4495 | 4500 | 4500 | 4495 | 21 |
| 537 | 20230816 | 101200 | 314376290 | 4510 | 4490 | 4510 | 4490 | 330 |
| 538 | 20230816 | 101100 | 312894505 | 4490 | 4480 | 4490 | 4480 | 404 |
| 539 | 20230816 | 101000 | 311084570 | 4480 | 4470 | 4480 | 4470 | 33 |
| 540 | 20230816 | 100900 | 310937030 | 4465 | 4465 | 4465 | 4465 | 10 |
| 541 | 20230816 | 100800 | 310892380 | 4465 | 4480 | 4480 | 4465 | 190 |
| 542 | 20230816 | 100700 | 310042600 | 4470 | 4470 | 4470 | 4470 | 114 |
| 543 | 20230816 | 100600 | 309533020 | 4470 | 4470 | 4470 | 4470 | 21 |
| 544 | 20230816 | 100500 | 309439150 | 4480 | 4480 | 4480 | 4480 | 12 |
| 545 | 20230816 | 100400 | 309385390 | 4470 | 4470 | 4470 | 4470 | 1 |
| 546 | 20230816 | 100300 | 309380920 | 4455 | 4470 | 4480 | 4455 | 101 |
| 547 | 20230816 | 100200 | 308929450 | 4470 | 4460 | 4470 | 4460 | 72 |
| 548 | 20230816 | 100100 | 308608275 | 4455 | 4460 | 4460 | 4455 | 337 |
| 549 | 20230816 | 100000 | 307106755 | 4460 | 4460 | 4460 | 4460 | 0 |
| 550 | 20230816 | 095900 | 307106755 | 4460 | 4460 | 4460 | 4460 | 5 |
| 551 | 20230816 | 095800 | 307084455 | 4455 | 4455 | 4455 | 4455 | 1 |
| 552 | 20230816 | 095700 | 307080000 | 4475 | 4475 | 4475 | 4475 | 2 |
| 553 | 20230816 | 095600 | 307071050 | 4475 | 4475 | 4475 | 4475 | 10 |
| 554 | 20230816 | 095500 | 307026300 | 4475 | 4440 | 4475 | 4435 | 202 |
| 555 | 20230816 | 095400 | 306130300 | 4435 | 4435 | 4435 | 4435 | 3 |
| 556 | 20230816 | 095300 | 306116995 | 4435 | 4440 | 4440 | 4435 | 60 |
| 557 | 20230816 | 095200 | 305850880 | 4435 | 4465 | 4480 | 4435 | 668 |
| 558 | 20230816 | 095100 | 302880110 | 4455 | 4465 | 4470 | 4455 | 213 |
| 559 | 20230816 | 095000 | 301929030 | 4470 | 4470 | 4470 | 4470 | 2 |
| 560 | 20230816 | 094900 | 301920090 | 4455 | 4450 | 4455 | 4450 | 2 |
| 561 | 20230816 | 094800 | 301911185 | 4435 | 4480 | 4480 | 4435 | 1003 |
| 562 | 20230816 | 094700 | 297455500 | 4480 | 4480 | 4480 | 4480 | 35 |
| 563 | 20230816 | 094600 | 297298700 | 4480 | 4490 | 4490 | 4460 | 1760 |
| 564 | 20230816 | 094500 | 289434080 | 4490 | 4485 | 4490 | 4485 | 500 |
| 565 | 20230816 | 094400 | 287191190 | 4470 | 4470 | 4470 | 4470 | 30 |
| 566 | 20230816 | 094300 | 287057090 | 4485 | 4485 | 4485 | 4465 | 230 |
| 567 | 20230816 | 094200 | 286029480 | 4485 | 4470 | 4485 | 4470 | 669 |
| 568 | 20230816 | 094100 | 283036645 | 4465 | 4470 | 4470 | 4465 | 647 |
| 569 | 20230816 | 094000 | 280146645 | 4475 | 4480 | 4480 | 4475 | 80 |
| 570 | 20230816 | 093900 | 279788300 | 4480 | 4470 | 4480 | 4465 | 183 |
| 571 | 20230816 | 093800 | 278969795 | 4465 | 4500 | 4500 | 4445 | 7968 |
| 572 | 20230816 | 093700 | 243206255 | 4520 | 4505 | 4520 | 4505 | 7 |
| 573 | 20230816 | 093600 | 243174705 | 4510 | 4510 | 4510 | 4500 | 1346 |
| 574 | 20230816 | 093500 | 237111150 | 4505 | 4505 | 4505 | 4505 | 122 |
| 575 | 20230816 | 093400 | 236561540 | 4520 | 4520 | 4520 | 4505 | 153 |
| 576 | 20230816 | 093300 | 235871480 | 4505 | 4505 | 4505 | 4505 | 0 |
| 577 | 20230816 | 093200 | 235871480 | 4505 | 4510 | 4520 | 4505 | 954 |
| 578 | 20230816 | 093100 | 231570525 | 4500 | 4505 | 4505 | 4500 | 701 |
| 579 | 20230816 | 093000 | 228415565 | 4500 | 4510 | 4510 | 4500 | 1342 |
| 580 | 20230816 | 092900 | 222369410 | 4505 | 4515 | 4515 | 4505 | 428 |
| 581 | 20230816 | 092800 | 220439795 | 4515 | 4525 | 4525 | 4515 | 889 |
| 582 | 20230816 | 092700 | 216422955 | 4545 | 4545 | 4545 | 4545 | 70 |
| 583 | 20230816 | 092600 | 216104805 | 4525 | 4525 | 4525 | 4525 | 100 |
| 584 | 20230816 | 092500 | 215652305 | 4525 | 4530 | 4530 | 4525 | 172 |
| 585 | 20230816 | 092400 | 214873930 | 4520 | 4520 | 4520 | 4520 | 0 |
| 586 | 20230816 | 092300 | 214873930 | 4520 | 4520 | 4520 | 4520 | 106 |
| 587 | 20230816 | 092200 | 214394810 | 4520 | 4545 | 4545 | 4520 | 247 |
| 588 | 20230816 | 092100 | 213278115 | 4530 | 4550 | 4550 | 4520 | 333 |
| 589 | 20230816 | 092000 | 211767370 | 4555 | 4555 | 4555 | 4555 | 1 |
| 590 | 20230816 | 091900 | 211762815 | 4555 | 4520 | 4555 | 4520 | 532 |
| 591 | 20230816 | 091800 | 209341855 | 4520 | 4530 | 4555 | 4520 | 1901 |
| 592 | 20230816 | 091700 | 200709435 | 4555 | 4540 | 4565 | 4515 | 2598 |
| 593 | 20230816 | 091600 | 188947430 | 4535 | 4560 | 4560 | 4535 | 680 |
| 594 | 20230816 | 091500 | 185855420 | 4565 | 4580 | 4580 | 4565 | 206 |
| 595 | 20230816 | 091400 | 184914355 | 4580 | 4575 | 4580 | 4570 | 470 |
| 596 | 20230816 | 091300 | 182762505 | 4570 | 4585 | 4585 | 4570 | 515 |
| 597 | 20230816 | 091200 | 180403725 | 4580 | 4580 | 4585 | 4570 | 1513 |
| 598 | 20230816 | 091100 | 173469100 | 4580 | 4600 | 4600 | 4575 | 2041 |
| 599 | 20230816 | 091000 | 164091625 | 4600 | 4635 | 4635 | 4600 | 3479 |
| 600 | 20230816 | 090900 | 148036555 | 4655 | 4655 | 4655 | 4655 | 750 |
| 601 | 20230816 | 090800 | 144545305 | 4655 | 4630 | 4655 | 4630 | 1356 |
| 602 | 20230816 | 090700 | 138260830 | 4630 | 4640 | 4640 | 4630 | 2643 |
| 603 | 20230816 | 090600 | 126019915 | 4635 | 4650 | 4650 | 4635 | 2735 |
| 604 | 20230816 | 090500 | 113328230 | 4655 | 4660 | 4670 | 4655 | 1849 |
| 605 | 20230816 | 090400 | 104697870 | 4670 | 4660 | 4675 | 4660 | 264 |
| 606 | 20230816 | 090300 | 103464725 | 4680 | 4670 | 4680 | 4655 | 2805 |
| 607 | 20230816 | 090200 | 90341140 | 4670 | 4650 | 4670 | 4650 | 2136 |
| 608 | 20230816 | 090100 | 80406645 | 4680 | 4695 | 4720 | 4625 | 5392 |
| 609 | 20230816 | 090000 | 55173660 | 4695 | 4750 | 4750 | 4685 | 11632 |