31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 3 | 20230809 | 193100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230809 | 193000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230809 | 192900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230809 | 192800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230809 | 192700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230809 | 192600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230809 | 192500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230809 | 192400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230809 | 192300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230809 | 192200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230809 | 192100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230809 | 192000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230809 | 191900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230809 | 191800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230809 | 191700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230809 | 191600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230809 | 191500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230809 | 191400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230809 | 191300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230809 | 191200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230809 | 191100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230809 | 191000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230809 | 190900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230809 | 190800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230809 | 190700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230809 | 190600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230809 | 190500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230809 | 190400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230809 | 190300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230809 | 190200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 33 | 20230809 | 190100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230809 | 190000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230809 | 185900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230809 | 185800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230809 | 185700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230809 | 185600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230809 | 185500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230809 | 185400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230809 | 185300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230809 | 185200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230809 | 185100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230809 | 185000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230809 | 184900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230809 | 184800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230809 | 184700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230809 | 184600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230809 | 184500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230809 | 184400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230809 | 184300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230809 | 184200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230809 | 184100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230809 | 184000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230809 | 183900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230809 | 183800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230809 | 183700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230809 | 183600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230809 | 183500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230809 | 183400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230809 | 183300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230809 | 183200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 63 | 20230809 | 183100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230809 | 183000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230809 | 182900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230809 | 182800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230809 | 182700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230809 | 182600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230809 | 182500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230809 | 182400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230809 | 182300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230809 | 182200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230809 | 182100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230809 | 182000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230809 | 181900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230809 | 181800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230809 | 181700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230809 | 181600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230809 | 181500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230809 | 181400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230809 | 181300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230809 | 181200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230809 | 181100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230809 | 181000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230809 | 180900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230809 | 180800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230809 | 180700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230809 | 180600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230809 | 180500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230809 | 180400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230809 | 180300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230809 | 180200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 93 | 20230809 | 180100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230809 | 180000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230809 | 175900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230809 | 175800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230809 | 175700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230809 | 175600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230809 | 175500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230809 | 175400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230809 | 175300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230809 | 175200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230809 | 175100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230809 | 175000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230809 | 174900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230809 | 174800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230809 | 174700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230809 | 174600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230809 | 174500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230809 | 174400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230809 | 174300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230809 | 174200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230809 | 174100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230809 | 174000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230809 | 173900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230809 | 173800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230809 | 173700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230809 | 173600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230809 | 173500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230809 | 173400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230809 | 173300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230809 | 173200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 123 | 20230809 | 173100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230809 | 173000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230809 | 172900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230809 | 172800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230809 | 172700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230809 | 172600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230809 | 172500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230809 | 172400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230809 | 172300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230809 | 172200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230809 | 172100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230809 | 172000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230809 | 171900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230809 | 171800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230809 | 171700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230809 | 171600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230809 | 171500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230809 | 171400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230809 | 171300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230809 | 171200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230809 | 171100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230809 | 171000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230809 | 170900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230809 | 170800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230809 | 170700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230809 | 170600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230809 | 170500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230809 | 170400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230809 | 170300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230809 | 170200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 153 | 20230809 | 170100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230809 | 170000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230809 | 165900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230809 | 165800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230809 | 165700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230809 | 165600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230809 | 165500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230809 | 165400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230809 | 165300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230809 | 165200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230809 | 165100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230809 | 165000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230809 | 164900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230809 | 164800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230809 | 164700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230809 | 164600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230809 | 164500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230809 | 164400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230809 | 164300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230809 | 164200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230809 | 164100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230809 | 164000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230809 | 163900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230809 | 163800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230809 | 163700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230809 | 163600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230809 | 163500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230809 | 163400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230809 | 163300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230809 | 163200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 183 | 20230809 | 163100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230809 | 163000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230809 | 162900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230809 | 162800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230809 | 162700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230809 | 162600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230809 | 162500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230809 | 162400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230809 | 162300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230809 | 162200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20230809 | 162100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20230809 | 162000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20230809 | 161900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20230809 | 161800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20230809 | 161700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20230809 | 161600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20230809 | 161500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20230809 | 161400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20230809 | 161300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20230809 | 161200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20230809 | 161100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20230809 | 161000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20230809 | 160900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20230809 | 160800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230809 | 160700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230809 | 160600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230809 | 160500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230809 | 160400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230809 | 160300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230809 | 160200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 213 | 20230809 | 160100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230809 | 160000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230809 | 155900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230809 | 155800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20230809 | 155700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20230809 | 155600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20230809 | 155500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20230809 | 155400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20230809 | 155300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20230809 | 155200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20230809 | 155100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20230809 | 155000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20230809 | 154900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20230809 | 154800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20230809 | 154700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20230809 | 154600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20230809 | 154500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20230809 | 154400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20230809 | 154300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20230809 | 154200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20230809 | 154100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20230809 | 154000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20230809 | 153900 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20230809 | 153800 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20230809 | 153700 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20230809 | 153600 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 239 | 20230809 | 153500 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 240 | 20230809 | 153400 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 241 | 20230809 | 153300 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 242 | 20230809 | 153200 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 243 | 20230809 | 153100 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 244 | 20230809 | 153000 | 1188883905 | 4350 | 4350 | 4350 | 4350 | 16496 |
| 245 | 20230809 | 152900 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 246 | 20230809 | 152800 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 247 | 20230809 | 152700 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 248 | 20230809 | 152600 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 249 | 20230809 | 152500 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 250 | 20230809 | 152400 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 251 | 20230809 | 152300 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 252 | 20230809 | 152200 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 253 | 20230809 | 152100 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 254 | 20230809 | 152000 | 1117126305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 255 | 20230809 | 151900 | 1117126305 | 4355 | 4335 | 4355 | 4335 | 4531 |
| 256 | 20230809 | 151800 | 1097413050 | 4330 | 4335 | 4350 | 4320 | 16214 |
| 257 | 20230809 | 151700 | 1027237275 | 4335 | 4335 | 4335 | 4335 | 3 |
| 258 | 20230809 | 151600 | 1027224270 | 4335 | 4340 | 4340 | 4335 | 281 |
| 259 | 20230809 | 151500 | 1026004750 | 4340 | 4340 | 4340 | 4340 | 316 |
| 260 | 20230809 | 151400 | 1024633310 | 4340 | 4335 | 4340 | 4335 | 125 |
| 261 | 20230809 | 151300 | 1024090835 | 4340 | 4340 | 4340 | 4340 | 2085 |
| 262 | 20230809 | 151200 | 1015041935 | 4335 | 4335 | 4335 | 4335 | 5 |
| 263 | 20230809 | 151100 | 1015020260 | 4335 | 4335 | 4335 | 4335 | 5 |
| 264 | 20230809 | 151000 | 1014998585 | 4335 | 4340 | 4340 | 4335 | 405 |
| 265 | 20230809 | 150900 | 1013241510 | 4345 | 4340 | 4345 | 4340 | 382 |
| 266 | 20230809 | 150800 | 1011582745 | 4345 | 4340 | 4345 | 4340 | 4487 |
| 267 | 20230809 | 150700 | 992108350 | 4335 | 4330 | 4335 | 4330 | 3375 |
| 268 | 20230809 | 150600 | 977477755 | 4330 | 4330 | 4330 | 4330 | 938 |
| 269 | 20230809 | 150500 | 973416215 | 4330 | 4330 | 4330 | 4325 | 20 |
| 270 | 20230809 | 150400 | 973329640 | 4330 | 4325 | 4330 | 4325 | 2101 |
| 271 | 20230809 | 150300 | 964232335 | 4325 | 4325 | 4325 | 4325 | 1733 |
| 272 | 20230809 | 150200 | 956737110 | 4325 | 4320 | 4325 | 4320 | 50 |
| 273 | 20230809 | 150100 | 956520885 | 4330 | 4320 | 4330 | 4320 | 2155 |
| 274 | 20230809 | 150000 | 947199860 | 4325 | 4325 | 4325 | 4320 | 1062 |
| 275 | 20230809 | 145900 | 942606735 | 4330 | 4325 | 4330 | 4325 | 52 |
| 276 | 20230809 | 145800 | 942381595 | 4325 | 4325 | 4325 | 4325 | 518 |
| 277 | 20230809 | 145700 | 940141245 | 4325 | 4325 | 4325 | 4325 | 5 |
| 278 | 20230809 | 145600 | 940119620 | 4325 | 4330 | 4330 | 4325 | 6 |
| 279 | 20230809 | 145500 | 940093665 | 4330 | 4325 | 4330 | 4325 | 199 |
| 280 | 20230809 | 145400 | 939232020 | 4330 | 4325 | 4330 | 4325 | 6 |
| 281 | 20230809 | 145300 | 939206065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 282 | 20230809 | 145200 | 939206065 | 4325 | 4325 | 4325 | 4325 | 5 |
| 283 | 20230809 | 145100 | 939184440 | 4325 | 4325 | 4325 | 4325 | 5 |
| 284 | 20230809 | 145000 | 939162815 | 4325 | 4325 | 4330 | 4325 | 436 |
| 285 | 20230809 | 144900 | 937276275 | 4325 | 4330 | 4335 | 4325 | 4544 |
| 286 | 20230809 | 144800 | 917601930 | 4340 | 4335 | 4340 | 4335 | 10739 |
| 287 | 20230809 | 144700 | 871047660 | 4330 | 4335 | 4335 | 4330 | 9 |
| 288 | 20230809 | 144600 | 871008670 | 4335 | 4330 | 4335 | 4330 | 250 |
| 289 | 20230809 | 144500 | 869924940 | 4330 | 4335 | 4335 | 4330 | 7 |
| 290 | 20230809 | 144400 | 869894620 | 4335 | 4335 | 4335 | 4335 | 4 |
| 291 | 20230809 | 144300 | 869877280 | 4330 | 4335 | 4335 | 4330 | 254 |
| 292 | 20230809 | 144200 | 868776215 | 4330 | 4335 | 4335 | 4330 | 148 |
| 293 | 20230809 | 144100 | 868134710 | 4330 | 4330 | 4330 | 4330 | 5 |
| 294 | 20230809 | 144000 | 868113060 | 4330 | 4330 | 4330 | 4330 | 5 |
| 295 | 20230809 | 143900 | 868091410 | 4330 | 4330 | 4330 | 4330 | 508 |
| 296 | 20230809 | 143800 | 865891770 | 4330 | 4330 | 4335 | 4330 | 154 |
| 297 | 20230809 | 143700 | 865224210 | 4330 | 4330 | 4330 | 4330 | 5 |
| 298 | 20230809 | 143600 | 865202560 | 4330 | 4330 | 4330 | 4330 | 5 |
| 299 | 20230809 | 143500 | 865180910 | 4330 | 4330 | 4330 | 4330 | 5 |
| 300 | 20230809 | 143400 | 865159260 | 4335 | 4335 | 4335 | 4335 | 61 |
| 301 | 20230809 | 143300 | 864894825 | 4335 | 4330 | 4335 | 4330 | 493 |
| 302 | 20230809 | 143200 | 862759195 | 4330 | 4330 | 4330 | 4330 | 6 |
| 303 | 20230809 | 143100 | 862733215 | 4330 | 4330 | 4330 | 4330 | 5 |
| 304 | 20230809 | 143000 | 862711565 | 4335 | 4330 | 4335 | 4330 | 201 |
| 305 | 20230809 | 142900 | 861840255 | 4335 | 4335 | 4335 | 4335 | 60 |
| 306 | 20230809 | 142800 | 861580155 | 4330 | 4330 | 4335 | 4330 | 9 |
| 307 | 20230809 | 142700 | 861541175 | 4330 | 4335 | 4335 | 4330 | 510 |
| 308 | 20230809 | 142600 | 859332850 | 4335 | 4335 | 4335 | 4330 | 157 |
| 309 | 20230809 | 142500 | 858652280 | 4335 | 4330 | 4335 | 4330 | 9 |
| 310 | 20230809 | 142400 | 858613290 | 4335 | 4335 | 4335 | 4335 | 488 |
| 311 | 20230809 | 142300 | 856497810 | 4330 | 4330 | 4330 | 4330 | 5 |
| 312 | 20230809 | 142200 | 856476160 | 4330 | 4330 | 4330 | 4330 | 4 |
| 313 | 20230809 | 142100 | 856458840 | 4330 | 4335 | 4335 | 4330 | 285 |
| 314 | 20230809 | 142000 | 855223915 | 4335 | 4335 | 4335 | 4335 | 239 |
| 315 | 20230809 | 141900 | 854187850 | 4330 | 4335 | 4335 | 4330 | 9 |
| 316 | 20230809 | 141800 | 854148860 | 4330 | 4330 | 4330 | 4330 | 5 |
| 317 | 20230809 | 141700 | 854127210 | 4330 | 4330 | 4330 | 4330 | 6 |
| 318 | 20230809 | 141600 | 854101230 | 4335 | 4330 | 4335 | 4330 | 196 |
| 319 | 20230809 | 141500 | 853251595 | 4335 | 4335 | 4335 | 4335 | 4 |
| 320 | 20230809 | 141400 | 853234255 | 4330 | 4330 | 4330 | 4330 | 9 |
| 321 | 20230809 | 141300 | 853195285 | 4330 | 4330 | 4330 | 4330 | 217 |
| 322 | 20230809 | 141200 | 852255675 | 4330 | 4330 | 4330 | 4330 | 6 |
| 323 | 20230809 | 141100 | 852229695 | 4330 | 4330 | 4330 | 4330 | 6 |
| 324 | 20230809 | 141000 | 852203715 | 4335 | 4335 | 4335 | 4335 | 5 |
| 325 | 20230809 | 140900 | 852182040 | 4335 | 4335 | 4335 | 4330 | 20 |
| 326 | 20230809 | 140800 | 852095365 | 4335 | 4335 | 4335 | 4330 | 3485 |
| 327 | 20230809 | 140700 | 837004865 | 4330 | 4330 | 4330 | 4330 | 5 |
| 328 | 20230809 | 140600 | 836983215 | 4335 | 4330 | 4335 | 4330 | 22 |
| 329 | 20230809 | 140500 | 836887870 | 4335 | 4335 | 4335 | 4335 | 61 |
| 330 | 20230809 | 140400 | 836623435 | 4330 | 4330 | 4335 | 4330 | 671 |
| 331 | 20230809 | 140300 | 833716175 | 4330 | 4330 | 4330 | 4330 | 5 |
| 332 | 20230809 | 140200 | 833694525 | 4335 | 4335 | 4335 | 4335 | 13 |
| 333 | 20230809 | 140100 | 833638170 | 4335 | 4335 | 4335 | 4335 | 60 |
| 334 | 20230809 | 140000 | 833378070 | 4335 | 4335 | 4335 | 4335 | 4 |
| 335 | 20230809 | 135900 | 833360730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 336 | 20230809 | 135800 | 833360730 | 4335 | 4335 | 4335 | 4335 | 1013 |
| 337 | 20230809 | 135700 | 828969375 | 4335 | 4335 | 4335 | 4335 | 64 |
| 338 | 20230809 | 135600 | 828691935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 339 | 20230809 | 135500 | 828691935 | 4335 | 4330 | 4335 | 4330 | 128 |
| 340 | 20230809 | 135400 | 828137060 | 4335 | 4335 | 4335 | 4335 | 74 |
| 341 | 20230809 | 135300 | 827816270 | 4335 | 4335 | 4335 | 4335 | 181 |
| 342 | 20230809 | 135200 | 827031635 | 4335 | 4335 | 4335 | 4335 | 4 |
| 343 | 20230809 | 135100 | 827014295 | 4335 | 4335 | 4335 | 4335 | 73 |
| 344 | 20230809 | 135000 | 826697840 | 4335 | 4335 | 4335 | 4335 | 1 |
| 345 | 20230809 | 134900 | 826693505 | 4335 | 4335 | 4335 | 4335 | 2 |
| 346 | 20230809 | 134800 | 826684835 | 4335 | 4335 | 4335 | 4335 | 11 |
| 347 | 20230809 | 134700 | 826637150 | 4335 | 4335 | 4335 | 4335 | 277 |
| 348 | 20230809 | 134600 | 825436355 | 4335 | 4335 | 4335 | 4335 | 13 |
| 349 | 20230809 | 134500 | 825380000 | 4335 | 4335 | 4335 | 4335 | 360 |
| 350 | 20230809 | 134400 | 823819400 | 4335 | 4335 | 4335 | 4335 | 2 |
| 351 | 20230809 | 134300 | 823810730 | 4335 | 4335 | 4335 | 4335 | 4 |
| 352 | 20230809 | 134200 | 823793390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 353 | 20230809 | 134100 | 823793390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 354 | 20230809 | 134000 | 823793390 | 4335 | 4335 | 4335 | 4335 | 48 |
| 355 | 20230809 | 133900 | 823585310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 356 | 20230809 | 133800 | 823585310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 357 | 20230809 | 133700 | 823585310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 358 | 20230809 | 133600 | 823585310 | 4330 | 4330 | 4330 | 4330 | 1299 |
| 359 | 20230809 | 133500 | 817960640 | 4330 | 4330 | 4330 | 4330 | 110 |
| 360 | 20230809 | 133400 | 817484340 | 4330 | 4330 | 4330 | 4330 | 0 |
| 361 | 20230809 | 133300 | 817484340 | 4330 | 4330 | 4330 | 4330 | 1489 |
| 362 | 20230809 | 133200 | 811036970 | 4330 | 4330 | 4330 | 4330 | 201 |
| 363 | 20230809 | 133100 | 810166640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 364 | 20230809 | 133000 | 810166640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 365 | 20230809 | 132900 | 810166640 | 4330 | 4330 | 4330 | 4330 | 6 |
| 366 | 20230809 | 132800 | 810140660 | 4330 | 4330 | 4330 | 4330 | 5 |
| 367 | 20230809 | 132700 | 810119010 | 4330 | 4330 | 4330 | 4330 | 138 |
| 368 | 20230809 | 132600 | 809521470 | 4335 | 4330 | 4335 | 4330 | 651 |
| 369 | 20230809 | 132500 | 806702625 | 4330 | 4330 | 4330 | 4330 | 24 |
| 370 | 20230809 | 132400 | 806598705 | 4330 | 4330 | 4330 | 4330 | 830 |
| 371 | 20230809 | 132300 | 803004805 | 4330 | 4330 | 4330 | 4330 | 7 |
| 372 | 20230809 | 132200 | 802974495 | 4335 | 4335 | 4335 | 4330 | 444 |
| 373 | 20230809 | 132100 | 801049760 | 4335 | 4335 | 4335 | 4335 | 60 |
| 374 | 20230809 | 132000 | 800789660 | 4335 | 4335 | 4335 | 4335 | 142 |
| 375 | 20230809 | 131900 | 800174090 | 4335 | 4335 | 4335 | 4335 | 0 |
| 376 | 20230809 | 131800 | 800174090 | 4335 | 4335 | 4335 | 4335 | 0 |
| 377 | 20230809 | 131700 | 800174090 | 4335 | 4335 | 4335 | 4335 | 0 |
| 378 | 20230809 | 131600 | 800174090 | 4335 | 4335 | 4335 | 4335 | 47 |
| 379 | 20230809 | 131500 | 799970345 | 4335 | 4335 | 4335 | 4335 | 187 |
| 380 | 20230809 | 131400 | 799159700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 381 | 20230809 | 131300 | 799159700 | 4335 | 4335 | 4335 | 4335 | 1684 |
| 382 | 20230809 | 131200 | 791859560 | 4340 | 4335 | 4340 | 4335 | 11 |
| 383 | 20230809 | 131100 | 791811855 | 4340 | 4340 | 4340 | 4340 | 100 |
| 384 | 20230809 | 131000 | 791377855 | 4340 | 4340 | 4340 | 4340 | 7 |
| 385 | 20230809 | 130900 | 791347475 | 4340 | 4340 | 4340 | 4340 | 5 |
| 386 | 20230809 | 130800 | 791325775 | 4340 | 4340 | 4340 | 4340 | 3 |
| 387 | 20230809 | 130700 | 791312755 | 4340 | 4340 | 4340 | 4340 | 12 |
| 388 | 20230809 | 130600 | 791260675 | 4340 | 4340 | 4340 | 4340 | 2 |
| 389 | 20230809 | 130500 | 791251995 | 4340 | 4340 | 4340 | 4340 | 0 |
| 390 | 20230809 | 130400 | 791251995 | 4340 | 4340 | 4340 | 4340 | 174 |
| 391 | 20230809 | 130300 | 790496835 | 4340 | 4340 | 4340 | 4340 | 163 |
| 392 | 20230809 | 130200 | 789789415 | 4340 | 4340 | 4340 | 4340 | 0 |
| 393 | 20230809 | 130100 | 789789415 | 4340 | 4340 | 4340 | 4340 | 0 |
| 394 | 20230809 | 130000 | 789789415 | 4340 | 4335 | 4340 | 4335 | 586 |
| 395 | 20230809 | 125900 | 787247090 | 4335 | 4335 | 4335 | 4335 | 10 |
| 396 | 20230809 | 125800 | 787203740 | 4335 | 4335 | 4335 | 4335 | 62 |
| 397 | 20230809 | 125700 | 786934970 | 4340 | 4325 | 4340 | 4325 | 840 |
| 398 | 20230809 | 125600 | 783299845 | 4325 | 4325 | 4325 | 4325 | 0 |
| 399 | 20230809 | 125500 | 783299845 | 4325 | 4310 | 4325 | 4310 | 2053 |
| 400 | 20230809 | 125400 | 774440130 | 4315 | 4315 | 4315 | 4310 | 524 |
| 401 | 20230809 | 125300 | 772180760 | 4315 | 4315 | 4315 | 4315 | 193 |
| 402 | 20230809 | 125200 | 771347965 | 4315 | 4315 | 4315 | 4315 | 12 |
| 403 | 20230809 | 125100 | 771296185 | 4315 | 4315 | 4315 | 4315 | 127 |
| 404 | 20230809 | 125000 | 770748180 | 4310 | 4310 | 4310 | 4310 | 0 |
| 405 | 20230809 | 124900 | 770748180 | 4310 | 4310 | 4310 | 4310 | 0 |
| 406 | 20230809 | 124800 | 770748180 | 4310 | 4315 | 4315 | 4310 | 155 |
| 407 | 20230809 | 124700 | 770079555 | 4310 | 4315 | 4315 | 4310 | 172 |
| 408 | 20230809 | 124600 | 769337575 | 4310 | 4310 | 4310 | 4310 | 0 |
| 409 | 20230809 | 124500 | 769337575 | 4310 | 4310 | 4310 | 4310 | 0 |
| 410 | 20230809 | 124400 | 769337575 | 4310 | 4310 | 4310 | 4310 | 48 |
| 411 | 20230809 | 124300 | 769130695 | 4315 | 4315 | 4315 | 4315 | 890 |
| 412 | 20230809 | 124200 | 765290345 | 4315 | 4315 | 4315 | 4315 | 231 |
| 413 | 20230809 | 124100 | 764293580 | 4315 | 4315 | 4315 | 4315 | 623 |
| 414 | 20230809 | 124000 | 761605335 | 4315 | 4320 | 4320 | 4315 | 4880 |
| 415 | 20230809 | 123900 | 740524805 | 4325 | 4325 | 4325 | 4325 | 4 |
| 416 | 20230809 | 123800 | 740507505 | 4320 | 4320 | 4325 | 4320 | 300 |
| 417 | 20230809 | 123700 | 739210605 | 4320 | 4325 | 4325 | 4320 | 45 |
| 418 | 20230809 | 123600 | 739016130 | 4320 | 4320 | 4320 | 4320 | 37 |
| 419 | 20230809 | 123500 | 738856290 | 4320 | 4320 | 4320 | 4320 | 100 |
| 420 | 20230809 | 123400 | 738424290 | 4320 | 4320 | 4325 | 4320 | 1514 |
| 421 | 20230809 | 123300 | 731883790 | 4320 | 4320 | 4320 | 4320 | 1 |
| 422 | 20230809 | 123200 | 731879470 | 4320 | 4325 | 4325 | 4320 | 15 |
| 423 | 20230809 | 123100 | 731814655 | 4320 | 4320 | 4320 | 4320 | 0 |
| 424 | 20230809 | 123000 | 731814655 | 4320 | 4325 | 4325 | 4320 | 263 |
| 425 | 20230809 | 122900 | 730678460 | 4325 | 4325 | 4325 | 4325 | 0 |
| 426 | 20230809 | 122800 | 730678460 | 4325 | 4325 | 4325 | 4325 | 0 |
| 427 | 20230809 | 122700 | 730678460 | 4325 | 4325 | 4325 | 4325 | 0 |
| 428 | 20230809 | 122600 | 730678460 | 4325 | 4325 | 4325 | 4325 | 200 |
| 429 | 20230809 | 122500 | 729813460 | 4325 | 4325 | 4325 | 4325 | 866 |
| 430 | 20230809 | 122400 | 726068010 | 4325 | 4325 | 4325 | 4325 | 964 |
| 431 | 20230809 | 122300 | 721898710 | 4325 | 4345 | 4345 | 4325 | 339 |
| 432 | 20230809 | 122200 | 720429655 | 4340 | 4330 | 4340 | 4330 | 2004 |
| 433 | 20230809 | 122100 | 711748775 | 4330 | 4330 | 4330 | 4330 | 140 |
| 434 | 20230809 | 122000 | 711142575 | 4325 | 4325 | 4330 | 4325 | 25 |
| 435 | 20230809 | 121900 | 711034385 | 4325 | 4325 | 4325 | 4325 | 181 |
| 436 | 20230809 | 121800 | 710251560 | 4325 | 4330 | 4330 | 4325 | 15 |
| 437 | 20230809 | 121700 | 710186665 | 4325 | 4325 | 4325 | 4325 | 50 |
| 438 | 20230809 | 121600 | 709970415 | 4325 | 4330 | 4330 | 4325 | 60 |
| 439 | 20230809 | 121500 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 440 | 20230809 | 121400 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 441 | 20230809 | 121300 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 442 | 20230809 | 121200 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 443 | 20230809 | 121100 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 444 | 20230809 | 121000 | 709710670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 445 | 20230809 | 120900 | 709710670 | 4325 | 4325 | 4325 | 4325 | 815 |
| 446 | 20230809 | 120800 | 706185795 | 4325 | 4325 | 4325 | 4325 | 161 |
| 447 | 20230809 | 120700 | 705489470 | 4325 | 4325 | 4325 | 4325 | 0 |
| 448 | 20230809 | 120600 | 705489470 | 4325 | 4325 | 4325 | 4325 | 1 |
| 449 | 20230809 | 120500 | 705485145 | 4325 | 4325 | 4330 | 4325 | 1586 |
| 450 | 20230809 | 120400 | 698625020 | 4325 | 4325 | 4325 | 4325 | 0 |
| 451 | 20230809 | 120300 | 698625020 | 4325 | 4330 | 4330 | 4325 | 71 |
| 452 | 20230809 | 120200 | 698317645 | 4325 | 4325 | 4325 | 4325 | 0 |
| 453 | 20230809 | 120100 | 698317645 | 4325 | 4330 | 4330 | 4325 | 190 |
| 454 | 20230809 | 120000 | 697495105 | 4330 | 4330 | 4330 | 4330 | 2 |
| 455 | 20230809 | 115900 | 697486445 | 4330 | 4330 | 4330 | 4330 | 0 |
| 456 | 20230809 | 115800 | 697486445 | 4330 | 4330 | 4330 | 4330 | 53 |
| 457 | 20230809 | 115700 | 697256955 | 4330 | 4320 | 4330 | 4315 | 4646 |
| 458 | 20230809 | 115600 | 677178740 | 4315 | 4330 | 4330 | 4315 | 7836 |
| 459 | 20230809 | 115500 | 643306010 | 4330 | 4330 | 4330 | 4330 | 1 |
| 460 | 20230809 | 115400 | 643301680 | 4330 | 4330 | 4330 | 4330 | 1 |
| 461 | 20230809 | 115300 | 643297350 | 4330 | 4325 | 4330 | 4325 | 798 |
| 462 | 20230809 | 115200 | 639845390 | 4330 | 4330 | 4330 | 4330 | 4 |
| 463 | 20230809 | 115100 | 639828070 | 4330 | 4330 | 4330 | 4330 | 506 |
| 464 | 20230809 | 115000 | 637637090 | 4330 | 4335 | 4335 | 4330 | 112 |
| 465 | 20230809 | 114900 | 637151765 | 4330 | 4330 | 4330 | 4330 | 0 |
| 466 | 20230809 | 114800 | 637151765 | 4330 | 4335 | 4335 | 4330 | 16 |
| 467 | 20230809 | 114700 | 637082465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 468 | 20230809 | 114600 | 637082465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 469 | 20230809 | 114500 | 637082465 | 4330 | 4330 | 4330 | 4330 | 2 |
| 470 | 20230809 | 114400 | 637073805 | 4330 | 4335 | 4335 | 4330 | 212 |
| 471 | 20230809 | 114300 | 636155455 | 4330 | 4330 | 4330 | 4330 | 0 |
| 472 | 20230809 | 114200 | 636155455 | 4330 | 4335 | 4335 | 4330 | 110 |
| 473 | 20230809 | 114100 | 635679040 | 4330 | 4330 | 4330 | 4330 | 4 |
| 474 | 20230809 | 114000 | 635661720 | 4330 | 4340 | 4340 | 4330 | 3609 |
| 475 | 20230809 | 113900 | 620030655 | 4340 | 4340 | 4340 | 4340 | 60 |
| 476 | 20230809 | 113800 | 619770255 | 4340 | 4340 | 4340 | 4340 | 81 |
| 477 | 20230809 | 113700 | 619418715 | 4340 | 4340 | 4340 | 4340 | 2080 |
| 478 | 20230809 | 113600 | 610391515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 479 | 20230809 | 113500 | 610391515 | 4340 | 4345 | 4345 | 4340 | 1848 |
| 480 | 20230809 | 113400 | 602362080 | 4350 | 4350 | 4350 | 4350 | 224 |
| 481 | 20230809 | 113300 | 601387680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 482 | 20230809 | 113200 | 601387680 | 4350 | 4350 | 4350 | 4350 | 17 |
| 483 | 20230809 | 113100 | 601313730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 484 | 20230809 | 113000 | 601313730 | 4350 | 4350 | 4350 | 4350 | 69 |
| 485 | 20230809 | 112900 | 601013580 | 4350 | 4350 | 4350 | 4350 | 125 |
| 486 | 20230809 | 112800 | 600469830 | 4350 | 4355 | 4355 | 4350 | 2021 |
| 487 | 20230809 | 112700 | 591678460 | 4350 | 4355 | 4355 | 4350 | 23 |
| 488 | 20230809 | 112600 | 591578360 | 4350 | 4350 | 4355 | 4350 | 137 |
| 489 | 20230809 | 112500 | 590981960 | 4355 | 4355 | 4355 | 4355 | 20 |
| 490 | 20230809 | 112400 | 590894860 | 4355 | 4355 | 4355 | 4355 | 6 |
| 491 | 20230809 | 112300 | 590868730 | 4355 | 4355 | 4355 | 4355 | 0 |
| 492 | 20230809 | 112200 | 590868730 | 4355 | 4355 | 4355 | 4355 | 93 |
| 493 | 20230809 | 112100 | 590463715 | 4355 | 4355 | 4355 | 4355 | 87 |
| 494 | 20230809 | 112000 | 590084830 | 4355 | 4355 | 4355 | 4355 | 13 |
| 495 | 20230809 | 111900 | 590028215 | 4355 | 4355 | 4355 | 4355 | 4 |
| 496 | 20230809 | 111800 | 590010795 | 4355 | 4355 | 4355 | 4355 | 11 |
| 497 | 20230809 | 111700 | 589962890 | 4355 | 4355 | 4355 | 4355 | 10 |
| 498 | 20230809 | 111600 | 589919340 | 4355 | 4355 | 4355 | 4350 | 61 |
| 499 | 20230809 | 111500 | 589653825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 500 | 20230809 | 111400 | 589653825 | 4350 | 4350 | 4350 | 4350 | 536 |
| 501 | 20230809 | 111300 | 587322225 | 4350 | 4350 | 4350 | 4350 | 50 |
| 502 | 20230809 | 111200 | 587104725 | 4350 | 4350 | 4350 | 4350 | 0 |
| 503 | 20230809 | 111100 | 587104725 | 4350 | 4350 | 4350 | 4350 | 0 |
| 504 | 20230809 | 111000 | 587104725 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 505 | 20230809 | 110900 | 572832375 | 4350 | 4355 | 4355 | 4350 | 204 |
| 506 | 20230809 | 110800 | 571944095 | 4360 | 4360 | 4360 | 4360 | 0 |
| 507 | 20230809 | 110700 | 571944095 | 4360 | 4360 | 4360 | 4350 | 31 |
| 508 | 20230809 | 110600 | 571809075 | 4350 | 4350 | 4350 | 4350 | 230 |
| 509 | 20230809 | 110500 | 570808575 | 4350 | 4355 | 4360 | 4350 | 866 |
| 510 | 20230809 | 110400 | 567036930 | 4355 | 4355 | 4355 | 4355 | 0 |
| 511 | 20230809 | 110300 | 567036930 | 4355 | 4360 | 4360 | 4355 | 104 |
| 512 | 20230809 | 110200 | 566583640 | 4355 | 4355 | 4360 | 4355 | 796 |
| 513 | 20230809 | 110100 | 563117050 | 4360 | 4355 | 4365 | 4355 | 2498 |
| 514 | 20230809 | 110000 | 552236800 | 4355 | 4355 | 4355 | 4355 | 78 |
| 515 | 20230809 | 105900 | 551897110 | 4355 | 4355 | 4355 | 4355 | 10 |
| 516 | 20230809 | 105800 | 551853560 | 4355 | 4355 | 4355 | 4355 | 73 |
| 517 | 20230809 | 105700 | 551535645 | 4355 | 4365 | 4365 | 4355 | 475 |
| 518 | 20230809 | 105600 | 549465165 | 4365 | 4365 | 4365 | 4365 | 137 |
| 519 | 20230809 | 105500 | 548867160 | 4365 | 4360 | 4365 | 4360 | 5 |
| 520 | 20230809 | 105400 | 548845340 | 4365 | 4365 | 4365 | 4360 | 152 |
| 521 | 20230809 | 105300 | 548181910 | 4360 | 4355 | 4365 | 4355 | 421 |
| 522 | 20230809 | 105200 | 546346370 | 4350 | 4350 | 4350 | 4350 | 1160 |
| 523 | 20230809 | 105100 | 541300370 | 4350 | 4350 | 4350 | 4350 | 0 |
| 524 | 20230809 | 105000 | 541300370 | 4350 | 4350 | 4350 | 4350 | 13 |
| 525 | 20230809 | 104900 | 541243820 | 4350 | 4345 | 4350 | 4340 | 192 |
| 526 | 20230809 | 104800 | 540408950 | 4340 | 4340 | 4350 | 4340 | 5747 |
| 527 | 20230809 | 104700 | 515441740 | 4335 | 4335 | 4335 | 4335 | 310 |
| 528 | 20230809 | 104600 | 514097890 | 4335 | 4335 | 4335 | 4335 | 3006 |
| 529 | 20230809 | 104500 | 501066880 | 4335 | 4340 | 4340 | 4335 | 6377 |
| 530 | 20230809 | 104400 | 473395810 | 4340 | 4345 | 4345 | 4340 | 107 |
| 531 | 20230809 | 104300 | 472931240 | 4340 | 4345 | 4345 | 4340 | 205 |
| 532 | 20230809 | 104200 | 472040840 | 4340 | 4340 | 4345 | 4340 | 109 |
| 533 | 20230809 | 104100 | 471567530 | 4340 | 4340 | 4340 | 4340 | 56 |
| 534 | 20230809 | 104000 | 471324490 | 4345 | 4345 | 4345 | 4345 | 0 |
| 535 | 20230809 | 103900 | 471324490 | 4345 | 4345 | 4345 | 4345 | 1 |
| 536 | 20230809 | 103800 | 471320145 | 4345 | 4345 | 4345 | 4345 | 13 |
| 537 | 20230809 | 103700 | 471263660 | 4345 | 4345 | 4345 | 4345 | 0 |
| 538 | 20230809 | 103600 | 471263660 | 4345 | 4345 | 4345 | 4345 | 5838 |
| 539 | 20230809 | 103500 | 445897550 | 4350 | 4355 | 4355 | 4350 | 858 |
| 540 | 20230809 | 103400 | 442165230 | 4355 | 4355 | 4355 | 4355 | 13 |
| 541 | 20230809 | 103300 | 442108615 | 4355 | 4355 | 4355 | 4355 | 224 |
| 542 | 20230809 | 103200 | 441133095 | 4355 | 4355 | 4355 | 4355 | 19 |
| 543 | 20230809 | 103100 | 441050350 | 4350 | 4355 | 4355 | 4350 | 140 |
| 544 | 20230809 | 103000 | 440441060 | 4350 | 4350 | 4355 | 4350 | 1857 |
| 545 | 20230809 | 102900 | 432363090 | 4350 | 4355 | 4355 | 4350 | 356 |
| 546 | 20230809 | 102800 | 430812985 | 4360 | 4365 | 4365 | 4360 | 1618 |
| 547 | 20230809 | 102700 | 423752800 | 4370 | 4375 | 4375 | 4370 | 1242 |
| 548 | 20230809 | 102600 | 418325030 | 4370 | 4370 | 4370 | 4370 | 174 |
| 549 | 20230809 | 102500 | 417564650 | 4370 | 4370 | 4370 | 4370 | 0 |
| 550 | 20230809 | 102400 | 417564650 | 4370 | 4375 | 4375 | 4370 | 119 |
| 551 | 20230809 | 102300 | 417044555 | 4370 | 4370 | 4370 | 4370 | 56 |
| 552 | 20230809 | 102200 | 416799835 | 4370 | 4375 | 4375 | 4370 | 132 |
| 553 | 20230809 | 102100 | 416222680 | 4380 | 4380 | 4380 | 4380 | 20 |
| 554 | 20230809 | 102000 | 416135080 | 4380 | 4380 | 4380 | 4380 | 1194 |
| 555 | 20230809 | 101900 | 410905360 | 4385 | 4385 | 4385 | 4385 | 155 |
| 556 | 20230809 | 101800 | 410225685 | 4385 | 4385 | 4385 | 4385 | 72 |
| 557 | 20230809 | 101700 | 409909965 | 4385 | 4385 | 4385 | 4380 | 160 |
| 558 | 20230809 | 101600 | 409209140 | 4380 | 4375 | 4380 | 4375 | 6135 |
| 559 | 20230809 | 101500 | 382361620 | 4375 | 4375 | 4375 | 4370 | 91 |
| 560 | 20230809 | 101400 | 381963500 | 4375 | 4375 | 4375 | 4375 | 198 |
| 561 | 20230809 | 101300 | 381097250 | 4375 | 4375 | 4375 | 4375 | 104 |
| 562 | 20230809 | 101200 | 380642250 | 4375 | 4375 | 4375 | 4375 | 1 |
| 563 | 20230809 | 101100 | 380637875 | 4370 | 4370 | 4370 | 4370 | 0 |
| 564 | 20230809 | 101000 | 380637875 | 4370 | 4370 | 4370 | 4370 | 711 |
| 565 | 20230809 | 100900 | 377530805 | 4370 | 4370 | 4370 | 4370 | 85 |
| 566 | 20230809 | 100800 | 377159355 | 4370 | 4380 | 4380 | 4370 | 4022 |
| 567 | 20230809 | 100700 | 359556130 | 4380 | 4380 | 4380 | 4380 | 1136 |
| 568 | 20230809 | 100600 | 354580450 | 4380 | 4385 | 4385 | 4380 | 802 |
| 569 | 20230809 | 100500 | 351067565 | 4385 | 4360 | 4385 | 4360 | 7909 |
| 570 | 20230809 | 100400 | 316486890 | 4360 | 4360 | 4360 | 4360 | 60 |
| 571 | 20230809 | 100300 | 316225290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 572 | 20230809 | 100200 | 316225290 | 4360 | 4360 | 4360 | 4360 | 17 |
| 573 | 20230809 | 100100 | 316151170 | 4360 | 4360 | 4360 | 4360 | 1 |
| 574 | 20230809 | 100000 | 316146810 | 4355 | 4355 | 4355 | 4355 | 195 |
| 575 | 20230809 | 095900 | 315297585 | 4355 | 4355 | 4355 | 4355 | 57 |
| 576 | 20230809 | 095800 | 315049350 | 4365 | 4360 | 4365 | 4350 | 1360 |
| 577 | 20230809 | 095700 | 309129800 | 4365 | 4360 | 4365 | 4360 | 172 |
| 578 | 20230809 | 095600 | 308379075 | 4365 | 4355 | 4365 | 4355 | 2132 |
| 579 | 20230809 | 095500 | 299093825 | 4355 | 4355 | 4355 | 4355 | 199 |
| 580 | 20230809 | 095400 | 298227180 | 4355 | 4350 | 4355 | 4350 | 74 |
| 581 | 20230809 | 095300 | 297905215 | 4350 | 4345 | 4350 | 4345 | 748 |
| 582 | 20230809 | 095200 | 294654475 | 4340 | 4340 | 4340 | 4340 | 393 |
| 583 | 20230809 | 095100 | 292948855 | 4340 | 4340 | 4340 | 4340 | 2097 |
| 584 | 20230809 | 095000 | 283847875 | 4340 | 4345 | 4345 | 4340 | 92 |
| 585 | 20230809 | 094900 | 283448145 | 4345 | 4340 | 4345 | 4340 | 663 |
| 586 | 20230809 | 094800 | 280570700 | 4350 | 4350 | 4350 | 4345 | 290 |
| 587 | 20230809 | 094700 | 279310270 | 4350 | 4360 | 4360 | 4350 | 3710 |
| 588 | 20230809 | 094600 | 263161255 | 4365 | 4360 | 4365 | 4360 | 1392 |
| 589 | 20230809 | 094500 | 257091765 | 4360 | 4365 | 4365 | 4360 | 186 |
| 590 | 20230809 | 094400 | 256280505 | 4360 | 4360 | 4365 | 4360 | 36 |
| 591 | 20230809 | 094300 | 256123480 | 4365 | 4365 | 4365 | 4365 | 145 |
| 592 | 20230809 | 094200 | 255490555 | 4365 | 4370 | 4370 | 4365 | 257 |
| 593 | 20230809 | 094100 | 254368700 | 4370 | 4380 | 4380 | 4370 | 629 |
| 594 | 20230809 | 094000 | 251618530 | 4380 | 4365 | 4380 | 4365 | 5970 |
| 595 | 20230809 | 093900 | 225523480 | 4365 | 4350 | 4370 | 4350 | 9196 |
| 596 | 20230809 | 093800 | 185419780 | 4350 | 4340 | 4355 | 4340 | 830 |
| 597 | 20230809 | 093700 | 181812430 | 4340 | 4335 | 4340 | 4335 | 192 |
| 598 | 20230809 | 093600 | 180979660 | 4335 | 4320 | 4335 | 4320 | 1608 |
| 599 | 20230809 | 093500 | 174024600 | 4325 | 4320 | 4325 | 4320 | 12 |
| 600 | 20230809 | 093400 | 173972705 | 4320 | 4320 | 4325 | 4320 | 236 |
| 601 | 20230809 | 093300 | 172953120 | 4325 | 4320 | 4325 | 4320 | 289 |
| 602 | 20230809 | 093200 | 171703270 | 4320 | 4320 | 4320 | 4320 | 2 |
| 603 | 20230809 | 093100 | 171694630 | 4325 | 4320 | 4325 | 4320 | 372 |
| 604 | 20230809 | 093000 | 170087050 | 4325 | 4325 | 4325 | 4320 | 663 |
| 605 | 20230809 | 092900 | 167219580 | 4320 | 4315 | 4320 | 4315 | 372 |
| 606 | 20230809 | 092800 | 165614300 | 4315 | 4320 | 4320 | 4310 | 2524 |
| 607 | 20230809 | 092700 | 154733980 | 4325 | 4320 | 4325 | 4320 | 2 |
| 608 | 20230809 | 092600 | 154725335 | 4320 | 4310 | 4320 | 4310 | 139 |
| 609 | 20230809 | 092500 | 154125100 | 4315 | 4320 | 4320 | 4315 | 2131 |
| 610 | 20230809 | 092400 | 144923650 | 4315 | 4310 | 4320 | 4310 | 1528 |
| 611 | 20230809 | 092300 | 138328015 | 4320 | 4345 | 4345 | 4315 | 309 |
| 612 | 20230809 | 092200 | 136992835 | 4345 | 4340 | 4345 | 4340 | 177 |
| 613 | 20230809 | 092100 | 136223780 | 4345 | 4345 | 4345 | 4345 | 1179 |
| 614 | 20230809 | 092000 | 131101025 | 4345 | 4340 | 4345 | 4340 | 25 |
| 615 | 20230809 | 091900 | 130992460 | 4345 | 4340 | 4345 | 4340 | 305 |
| 616 | 20230809 | 091800 | 129667245 | 4340 | 4360 | 4360 | 4340 | 211 |
| 617 | 20230809 | 091700 | 128748960 | 4360 | 4350 | 4360 | 4345 | 4448 |
| 618 | 20230809 | 091600 | 109391795 | 4350 | 4335 | 4350 | 4335 | 669 |
| 619 | 20230809 | 091500 | 106489705 | 4330 | 4350 | 4350 | 4330 | 1111 |
| 620 | 20230809 | 091400 | 101677495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 621 | 20230809 | 091300 | 101677495 | 4350 | 4335 | 4350 | 4315 | 1123 |
| 622 | 20230809 | 091200 | 96822140 | 4335 | 4340 | 4340 | 4335 | 20 |
| 623 | 20230809 | 091100 | 96735350 | 4345 | 4325 | 4345 | 4325 | 2413 |
| 624 | 20230809 | 091000 | 86269850 | 4325 | 4325 | 4330 | 4320 | 4005 |
| 625 | 20230809 | 090900 | 68961830 | 4320 | 4320 | 4320 | 4305 | 1652 |
| 626 | 20230809 | 090800 | 61837790 | 4320 | 4315 | 4320 | 4315 | 250 |
| 627 | 20230809 | 090700 | 60758295 | 4320 | 4330 | 4330 | 4315 | 1268 |
| 628 | 20230809 | 090600 | 55280225 | 4330 | 4305 | 4330 | 4300 | 745 |
| 629 | 20230809 | 090500 | 52070465 | 4305 | 4310 | 4335 | 4295 | 1992 |
| 630 | 20230809 | 090400 | 43491895 | 4305 | 4310 | 4315 | 4290 | 1700 |
| 631 | 20230809 | 090300 | 36184100 | 4310 | 4295 | 4315 | 4290 | 1207 |
| 632 | 20230809 | 090200 | 30994270 | 4290 | 4290 | 4310 | 4290 | 2344 |
| 633 | 20230809 | 090100 | 20922785 | 4290 | 4345 | 4345 | 4285 | 4187 |
| 634 | 20230809 | 090000 | 2892075 | 4345 | 4350 | 4350 | 4345 | 665 |