30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 191600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 3 | 20230811 | 191500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230811 | 191400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230811 | 191300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230811 | 191200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230811 | 191100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230811 | 191000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230811 | 190900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230811 | 190800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230811 | 190700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230811 | 190600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230811 | 190500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230811 | 190400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230811 | 190300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230811 | 190200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230811 | 190100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230811 | 190000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230811 | 185900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230811 | 185800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230811 | 185700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230811 | 185600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230811 | 185500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230811 | 185400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230811 | 185300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230811 | 185200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230811 | 185100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230811 | 185000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230811 | 184900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230811 | 184800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230811 | 184700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230811 | 184600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 33 | 20230811 | 184500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230811 | 184400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230811 | 184300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230811 | 184200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230811 | 184100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230811 | 184000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230811 | 183900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230811 | 183800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230811 | 183700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230811 | 183600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230811 | 183500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230811 | 183400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230811 | 183300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230811 | 183200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230811 | 183100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230811 | 183000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230811 | 182900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230811 | 182800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230811 | 182700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230811 | 182600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230811 | 182500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230811 | 182400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230811 | 182300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230811 | 182200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230811 | 182100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230811 | 182000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230811 | 181900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230811 | 181800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230811 | 181700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230811 | 181600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 63 | 20230811 | 181500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230811 | 181400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230811 | 181300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230811 | 181200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230811 | 181100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230811 | 181000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230811 | 180900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230811 | 180800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230811 | 180700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230811 | 180600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230811 | 180500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230811 | 180400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230811 | 180300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230811 | 180200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230811 | 180100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230811 | 180000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230811 | 175900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230811 | 175800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230811 | 175700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230811 | 175600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230811 | 175500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230811 | 175400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230811 | 175300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230811 | 175200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230811 | 175100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230811 | 175000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230811 | 174900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230811 | 174800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230811 | 174700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230811 | 174600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 93 | 20230811 | 174500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230811 | 174400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230811 | 174300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230811 | 174200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230811 | 174100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230811 | 174000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230811 | 173900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230811 | 173800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230811 | 173700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230811 | 173600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230811 | 173500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230811 | 173400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230811 | 173300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230811 | 173200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230811 | 173100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230811 | 173000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230811 | 172900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230811 | 172800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230811 | 172700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230811 | 172600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230811 | 172500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230811 | 172400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230811 | 172300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230811 | 172200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230811 | 172100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230811 | 172000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230811 | 171900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230811 | 171800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230811 | 171700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230811 | 171600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 123 | 20230811 | 171500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230811 | 171400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230811 | 171300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230811 | 171200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230811 | 171100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230811 | 171000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230811 | 170900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230811 | 170800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230811 | 170700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230811 | 170600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230811 | 170500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230811 | 170400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230811 | 170300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230811 | 170200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230811 | 170100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230811 | 170000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230811 | 165900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230811 | 165800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230811 | 165700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230811 | 165600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230811 | 165500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230811 | 165400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230811 | 165300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230811 | 165200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230811 | 165100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230811 | 165000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230811 | 164900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230811 | 164800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230811 | 164700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230811 | 164600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 153 | 20230811 | 164500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230811 | 164400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230811 | 164300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230811 | 164200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230811 | 164100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230811 | 164000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230811 | 163900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230811 | 163800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230811 | 163700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230811 | 163600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230811 | 163500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230811 | 163400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230811 | 163300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230811 | 163200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230811 | 163100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230811 | 163000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230811 | 162900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230811 | 162800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230811 | 162700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230811 | 162600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230811 | 162500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230811 | 162400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230811 | 162300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230811 | 162200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230811 | 162100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230811 | 162000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230811 | 161900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230811 | 161800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230811 | 161700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230811 | 161600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 183 | 20230811 | 161500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230811 | 161400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230811 | 161300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230811 | 161200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230811 | 161100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230811 | 161000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230811 | 160900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230811 | 160800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230811 | 160700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230811 | 160600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230811 | 160500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230811 | 160400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230811 | 160300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230811 | 160200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230811 | 160100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230811 | 160000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230811 | 155900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230811 | 155800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230811 | 155700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230811 | 155600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230811 | 155500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230811 | 155400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230811 | 155300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230811 | 155200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230811 | 155100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230811 | 155000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230811 | 154900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230811 | 154800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230811 | 154700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230811 | 154600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 213 | 20230811 | 154500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230811 | 154400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20230811 | 154300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20230811 | 154200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20230811 | 154100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20230811 | 154000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20230811 | 153900 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20230811 | 153800 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20230811 | 153700 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20230811 | 153600 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20230811 | 153500 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20230811 | 153400 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20230811 | 153300 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20230811 | 153200 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20230811 | 153100 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20230811 | 153000 | 1090173220 | 3690 | 3690 | 3690 | 3690 | 4514 |
| 229 | 20230811 | 152900 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20230811 | 152800 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20230811 | 152700 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20230811 | 152600 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20230811 | 152500 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20230811 | 152400 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20230811 | 152300 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20230811 | 152200 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20230811 | 152100 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20230811 | 152000 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20230811 | 151900 | 1073516560 | 3690 | 3690 | 3690 | 3690 | 818 |
| 240 | 20230811 | 151800 | 1070498140 | 3690 | 3690 | 3690 | 3690 | 21 |
| 241 | 20230811 | 151700 | 1070420650 | 3690 | 3690 | 3690 | 3675 | 47 |
| 242 | 20230811 | 151600 | 1070247250 | 3690 | 3675 | 3690 | 3675 | 2094 |
| 243 | 20230811 | 151500 | 1062520980 | 3685 | 3675 | 3685 | 3675 | 43 |
| 244 | 20230811 | 151400 | 1062362690 | 3680 | 3670 | 3680 | 3670 | 2215 |
| 245 | 20230811 | 151300 | 1054220560 | 3670 | 3670 | 3670 | 3670 | 302 |
| 246 | 20230811 | 151200 | 1053112220 | 3670 | 3670 | 3675 | 3665 | 515 |
| 247 | 20230811 | 151100 | 1051222175 | 3670 | 3670 | 3670 | 3665 | 2798 |
| 248 | 20230811 | 151000 | 1040953660 | 3670 | 3670 | 3670 | 3670 | 8 |
| 249 | 20230811 | 150900 | 1040924300 | 3670 | 3670 | 3670 | 3670 | 709 |
| 250 | 20230811 | 150800 | 1038322270 | 3670 | 3670 | 3670 | 3670 | 447 |
| 251 | 20230811 | 150700 | 1036681780 | 3670 | 3670 | 3670 | 3670 | 8 |
| 252 | 20230811 | 150600 | 1036652420 | 3670 | 3670 | 3670 | 3670 | 130 |
| 253 | 20230811 | 150500 | 1036175320 | 3680 | 3675 | 3680 | 3670 | 379 |
| 254 | 20230811 | 150400 | 1034782785 | 3675 | 3680 | 3680 | 3670 | 239 |
| 255 | 20230811 | 150300 | 1033904265 | 3680 | 3680 | 3685 | 3670 | 147 |
| 256 | 20230811 | 150200 | 1033363340 | 3680 | 3685 | 3685 | 3670 | 3182 |
| 257 | 20230811 | 150100 | 1021666630 | 3670 | 3670 | 3685 | 3670 | 106 |
| 258 | 20230811 | 150000 | 1021277540 | 3675 | 3670 | 3675 | 3670 | 57 |
| 259 | 20230811 | 145900 | 1021068330 | 3680 | 3670 | 3685 | 3670 | 18 |
| 260 | 20230811 | 145800 | 1021002140 | 3685 | 3670 | 3685 | 3670 | 13 |
| 261 | 20230811 | 145700 | 1020954365 | 3685 | 3695 | 3695 | 3670 | 12 |
| 262 | 20230811 | 145600 | 1020910205 | 3690 | 3670 | 3695 | 3670 | 304 |
| 263 | 20230811 | 145500 | 1019794340 | 3700 | 3670 | 3700 | 3670 | 1192 |
| 264 | 20230811 | 145400 | 1015400670 | 3695 | 3665 | 3695 | 3665 | 2171 |
| 265 | 20230811 | 145300 | 1007395435 | 3665 | 3665 | 3690 | 3665 | 4561 |
| 266 | 20230811 | 145200 | 990679295 | 3670 | 3690 | 3690 | 3665 | 142 |
| 267 | 20230811 | 145100 | 990158135 | 3660 | 3665 | 3695 | 3660 | 5305 |
| 268 | 20230811 | 145000 | 970691100 | 3660 | 3690 | 3690 | 3660 | 9 |
| 269 | 20230811 | 144900 | 970658105 | 3685 | 3660 | 3685 | 3660 | 2563 |
| 270 | 20230811 | 144800 | 961222500 | 3675 | 3670 | 3675 | 3660 | 2072 |
| 271 | 20230811 | 144700 | 953628145 | 3685 | 3665 | 3685 | 3665 | 3973 |
| 272 | 20230811 | 144600 | 939047485 | 3665 | 3665 | 3670 | 3665 | 573 |
| 273 | 20230811 | 144500 | 936947120 | 3665 | 3670 | 3670 | 3665 | 69 |
| 274 | 20230811 | 144400 | 936693930 | 3665 | 3665 | 3665 | 3665 | 10 |
| 275 | 20230811 | 144300 | 936657280 | 3665 | 3665 | 3665 | 3665 | 7 |
| 276 | 20230811 | 144200 | 936631625 | 3665 | 3670 | 3670 | 3665 | 3322 |
| 277 | 20230811 | 144100 | 924456340 | 3665 | 3665 | 3665 | 3665 | 760 |
| 278 | 20230811 | 144000 | 921670940 | 3665 | 3665 | 3665 | 3665 | 9 |
| 279 | 20230811 | 143900 | 921637955 | 3665 | 3665 | 3665 | 3665 | 8 |
| 280 | 20230811 | 143800 | 921608635 | 3665 | 3665 | 3665 | 3665 | 8 |
| 281 | 20230811 | 143700 | 921579315 | 3665 | 3665 | 3670 | 3665 | 221 |
| 282 | 20230811 | 143600 | 920769300 | 3665 | 3670 | 3670 | 3665 | 207 |
| 283 | 20230811 | 143500 | 920009645 | 3670 | 3670 | 3670 | 3670 | 1059 |
| 284 | 20230811 | 143400 | 916123115 | 3670 | 3670 | 3670 | 3670 | 210 |
| 285 | 20230811 | 143300 | 915352415 | 3670 | 3675 | 3675 | 3670 | 275 |
| 286 | 20230811 | 143200 | 914342345 | 3670 | 3670 | 3675 | 3670 | 1805 |
| 287 | 20230811 | 143100 | 907717990 | 3675 | 3670 | 3675 | 3670 | 12 |
| 288 | 20230811 | 143000 | 907673935 | 3670 | 3675 | 3675 | 3670 | 6904 |
| 289 | 20230811 | 142900 | 882304255 | 3680 | 3675 | 3680 | 3675 | 519 |
| 290 | 20230811 | 142800 | 880396875 | 3675 | 3675 | 3675 | 3675 | 9 |
| 291 | 20230811 | 142700 | 880363800 | 3675 | 3675 | 3675 | 3675 | 5 |
| 292 | 20230811 | 142600 | 880345425 | 3675 | 3675 | 3675 | 3675 | 7 |
| 293 | 20230811 | 142500 | 880319700 | 3680 | 3675 | 3680 | 3675 | 5 |
| 294 | 20230811 | 142400 | 880301320 | 3680 | 3675 | 3680 | 3675 | 8 |
| 295 | 20230811 | 142300 | 880271915 | 3680 | 3680 | 3680 | 3680 | 200 |
| 296 | 20230811 | 142200 | 879535915 | 3680 | 3680 | 3680 | 3680 | 1 |
| 297 | 20230811 | 142100 | 879532235 | 3680 | 3680 | 3680 | 3680 | 0 |
| 298 | 20230811 | 142000 | 879532235 | 3680 | 3670 | 3680 | 3670 | 1200 |
| 299 | 20230811 | 141900 | 875120965 | 3675 | 3670 | 3675 | 3670 | 38 |
| 300 | 20230811 | 141800 | 874981320 | 3675 | 3675 | 3675 | 3675 | 2 |
| 301 | 20230811 | 141700 | 874973970 | 3675 | 3675 | 3675 | 3675 | 219 |
| 302 | 20230811 | 141600 | 874169145 | 3670 | 3670 | 3670 | 3670 | 2 |
| 303 | 20230811 | 141500 | 874161805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 304 | 20230811 | 141400 | 874161805 | 3680 | 3680 | 3680 | 3680 | 496 |
| 305 | 20230811 | 141300 | 872336525 | 3680 | 3680 | 3680 | 3680 | 111 |
| 306 | 20230811 | 141200 | 871928045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 307 | 20230811 | 141100 | 871928045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 308 | 20230811 | 141000 | 871928045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 309 | 20230811 | 140900 | 871928045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 310 | 20230811 | 140800 | 871928045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 311 | 20230811 | 140700 | 871928045 | 3680 | 3680 | 3680 | 3680 | 30 |
| 312 | 20230811 | 140600 | 871817645 | 3680 | 3680 | 3680 | 3680 | 0 |
| 313 | 20230811 | 140500 | 871817645 | 3680 | 3680 | 3680 | 3680 | 1 |
| 314 | 20230811 | 140400 | 871813965 | 3680 | 3680 | 3680 | 3680 | 38 |
| 315 | 20230811 | 140300 | 871674125 | 3675 | 3675 | 3675 | 3675 | 205 |
| 316 | 20230811 | 140200 | 870920750 | 3680 | 3675 | 3680 | 3675 | 207 |
| 317 | 20230811 | 140100 | 870159920 | 3680 | 3680 | 3680 | 3680 | 0 |
| 318 | 20230811 | 140000 | 870159920 | 3680 | 3680 | 3680 | 3680 | 276 |
| 319 | 20230811 | 135900 | 869144240 | 3680 | 3680 | 3680 | 3680 | 495 |
| 320 | 20230811 | 135800 | 867322640 | 3680 | 3680 | 3680 | 3680 | 1 |
| 321 | 20230811 | 135700 | 867318960 | 3680 | 3680 | 3680 | 3680 | 280 |
| 322 | 20230811 | 135600 | 866288560 | 3680 | 3680 | 3680 | 3680 | 175 |
| 323 | 20230811 | 135500 | 865644560 | 3680 | 3680 | 3680 | 3680 | 3 |
| 324 | 20230811 | 135400 | 865633520 | 3680 | 3675 | 3680 | 3675 | 458 |
| 325 | 20230811 | 135300 | 863949035 | 3675 | 3670 | 3680 | 3670 | 306 |
| 326 | 20230811 | 135200 | 862823200 | 3680 | 3680 | 3680 | 3680 | 2 |
| 327 | 20230811 | 135100 | 862815840 | 3680 | 3680 | 3680 | 3680 | 255 |
| 328 | 20230811 | 135000 | 861877440 | 3670 | 3670 | 3670 | 3670 | 0 |
| 329 | 20230811 | 134900 | 861877440 | 3670 | 3670 | 3670 | 3670 | 0 |
| 330 | 20230811 | 134800 | 861877440 | 3670 | 3675 | 3675 | 3670 | 989 |
| 331 | 20230811 | 134700 | 858247405 | 3685 | 3685 | 3685 | 3685 | 200 |
| 332 | 20230811 | 134600 | 857510405 | 3680 | 3680 | 3680 | 3680 | 735 |
| 333 | 20230811 | 134500 | 854805605 | 3680 | 3680 | 3680 | 3680 | 2 |
| 334 | 20230811 | 134400 | 854798245 | 3685 | 3685 | 3685 | 3685 | 1 |
| 335 | 20230811 | 134300 | 854794560 | 3685 | 3685 | 3685 | 3685 | 1 |
| 336 | 20230811 | 134200 | 854790875 | 3680 | 3680 | 3680 | 3680 | 110 |
| 337 | 20230811 | 134100 | 854386075 | 3685 | 3685 | 3685 | 3685 | 50 |
| 338 | 20230811 | 134000 | 854201825 | 3685 | 3685 | 3685 | 3685 | 0 |
| 339 | 20230811 | 133900 | 854201825 | 3685 | 3680 | 3685 | 3680 | 288 |
| 340 | 20230811 | 133800 | 853141980 | 3680 | 3680 | 3680 | 3680 | 111 |
| 341 | 20230811 | 133700 | 852733500 | 3665 | 3675 | 3675 | 3665 | 5120 |
| 342 | 20230811 | 133600 | 833964670 | 3670 | 3670 | 3670 | 3670 | 119 |
| 343 | 20230811 | 133500 | 833527940 | 3675 | 3680 | 3680 | 3670 | 2496 |
| 344 | 20230811 | 133400 | 824347140 | 3685 | 3685 | 3685 | 3685 | 240 |
| 345 | 20230811 | 133300 | 823462740 | 3685 | 3685 | 3685 | 3685 | 243 |
| 346 | 20230811 | 133200 | 822567285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 347 | 20230811 | 133100 | 822567285 | 3685 | 3680 | 3685 | 3680 | 101 |
| 348 | 20230811 | 133000 | 822195105 | 3685 | 3685 | 3685 | 3685 | 0 |
| 349 | 20230811 | 132900 | 822195105 | 3685 | 3685 | 3685 | 3685 | 0 |
| 350 | 20230811 | 132800 | 822195105 | 3685 | 3685 | 3685 | 3685 | 12 |
| 351 | 20230811 | 132700 | 822150885 | 3690 | 3690 | 3690 | 3690 | 311 |
| 352 | 20230811 | 132600 | 821003295 | 3690 | 3685 | 3690 | 3685 | 2 |
| 353 | 20230811 | 132500 | 820995920 | 3665 | 3700 | 3700 | 3665 | 6767 |
| 354 | 20230811 | 132400 | 796108680 | 3700 | 3700 | 3700 | 3700 | 1 |
| 355 | 20230811 | 132300 | 796104980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 356 | 20230811 | 132200 | 796104980 | 3700 | 3695 | 3700 | 3695 | 271 |
| 357 | 20230811 | 132100 | 795102425 | 3695 | 3695 | 3695 | 3695 | 161 |
| 358 | 20230811 | 132000 | 794507530 | 3695 | 3695 | 3695 | 3695 | 312 |
| 359 | 20230811 | 131900 | 793354690 | 3690 | 3690 | 3690 | 3690 | 26 |
| 360 | 20230811 | 131800 | 793258750 | 3700 | 3695 | 3700 | 3695 | 680 |
| 361 | 20230811 | 131700 | 790745250 | 3700 | 3700 | 3700 | 3700 | 730 |
| 362 | 20230811 | 131600 | 788044250 | 3700 | 3700 | 3700 | 3700 | 216 |
| 363 | 20230811 | 131500 | 787245050 | 3700 | 3695 | 3700 | 3695 | 2578 |
| 364 | 20230811 | 131400 | 777719120 | 3695 | 3695 | 3695 | 3695 | 244 |
| 365 | 20230811 | 131300 | 776817540 | 3690 | 3690 | 3690 | 3690 | 13 |
| 366 | 20230811 | 131200 | 776769570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 367 | 20230811 | 131100 | 776769570 | 3695 | 3690 | 3695 | 3690 | 567 |
| 368 | 20230811 | 131000 | 774674515 | 3695 | 3695 | 3695 | 3695 | 0 |
| 369 | 20230811 | 130900 | 774674515 | 3695 | 3695 | 3695 | 3695 | 3 |
| 370 | 20230811 | 130800 | 774663430 | 3695 | 3695 | 3695 | 3695 | 3 |
| 371 | 20230811 | 130700 | 774652345 | 3695 | 3680 | 3695 | 3680 | 2 |
| 372 | 20230811 | 130600 | 774644970 | 3695 | 3690 | 3695 | 3675 | 12104 |
| 373 | 20230811 | 130500 | 730094670 | 3695 | 3695 | 3695 | 3695 | 0 |
| 374 | 20230811 | 130400 | 730094670 | 3695 | 3690 | 3695 | 3690 | 219 |
| 375 | 20230811 | 130300 | 729286550 | 3690 | 3690 | 3690 | 3690 | 23 |
| 376 | 20230811 | 130200 | 729201680 | 3690 | 3690 | 3690 | 3690 | 0 |
| 377 | 20230811 | 130100 | 729201680 | 3690 | 3690 | 3690 | 3690 | 41 |
| 378 | 20230811 | 130000 | 729050390 | 3695 | 3700 | 3700 | 3695 | 245 |
| 379 | 20230811 | 125900 | 728145105 | 3695 | 3695 | 3695 | 3695 | 61 |
| 380 | 20230811 | 125800 | 727919710 | 3695 | 3695 | 3695 | 3695 | 239 |
| 381 | 20230811 | 125700 | 727036605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 382 | 20230811 | 125600 | 727036605 | 3695 | 3700 | 3700 | 3695 | 1730 |
| 383 | 20230811 | 125500 | 720643750 | 3695 | 3695 | 3695 | 3695 | 27 |
| 384 | 20230811 | 125400 | 720543985 | 3695 | 3695 | 3695 | 3695 | 70 |
| 385 | 20230811 | 125300 | 720285335 | 3695 | 3700 | 3700 | 3695 | 927 |
| 386 | 20230811 | 125200 | 716857570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 387 | 20230811 | 125100 | 716857570 | 3700 | 3695 | 3700 | 3695 | 3185 |
| 388 | 20230811 | 125000 | 705073120 | 3700 | 3700 | 3700 | 3700 | 200 |
| 389 | 20230811 | 124900 | 704333120 | 3700 | 3700 | 3700 | 3700 | 0 |
| 390 | 20230811 | 124800 | 704333120 | 3700 | 3700 | 3700 | 3695 | 166 |
| 391 | 20230811 | 124700 | 703719130 | 3700 | 3700 | 3700 | 3700 | 377 |
| 392 | 20230811 | 124600 | 702324230 | 3700 | 3700 | 3700 | 3700 | 50 |
| 393 | 20230811 | 124500 | 702139230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20230811 | 124400 | 702139230 | 3700 | 3700 | 3700 | 3700 | 99 |
| 395 | 20230811 | 124300 | 701772930 | 3700 | 3700 | 3700 | 3700 | 64 |
| 396 | 20230811 | 124200 | 701536130 | 3700 | 3695 | 3700 | 3695 | 1420 |
| 397 | 20230811 | 124100 | 696289130 | 3700 | 3700 | 3700 | 3700 | 94 |
| 398 | 20230811 | 124000 | 695941330 | 3695 | 3700 | 3700 | 3695 | 10 |
| 399 | 20230811 | 123900 | 695904375 | 3700 | 3695 | 3700 | 3695 | 172 |
| 400 | 20230811 | 123800 | 695268725 | 3700 | 3695 | 3700 | 3690 | 919 |
| 401 | 20230811 | 123700 | 691872705 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20230811 | 123600 | 691872705 | 3700 | 3700 | 3700 | 3700 | 5 |
| 403 | 20230811 | 123500 | 691854205 | 3700 | 3700 | 3700 | 3700 | 0 |
| 404 | 20230811 | 123400 | 691854205 | 3700 | 3700 | 3700 | 3700 | 1129 |
| 405 | 20230811 | 123300 | 687676905 | 3700 | 3695 | 3700 | 3695 | 1227 |
| 406 | 20230811 | 123200 | 683138145 | 3700 | 3700 | 3700 | 3700 | 194 |
| 407 | 20230811 | 123100 | 682420345 | 3685 | 3695 | 3700 | 3685 | 1127 |
| 408 | 20230811 | 123000 | 678259365 | 3695 | 3695 | 3695 | 3695 | 200 |
| 409 | 20230811 | 122900 | 677520365 | 3695 | 3695 | 3700 | 3670 | 6319 |
| 410 | 20230811 | 122800 | 654257485 | 3700 | 3695 | 3700 | 3695 | 2172 |
| 411 | 20230811 | 122700 | 646231880 | 3695 | 3690 | 3695 | 3690 | 73 |
| 412 | 20230811 | 122600 | 645962505 | 3690 | 3690 | 3690 | 3690 | 10 |
| 413 | 20230811 | 122500 | 645925605 | 3690 | 3695 | 3695 | 3690 | 1932 |
| 414 | 20230811 | 122400 | 638796455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 415 | 20230811 | 122300 | 638796455 | 3695 | 3695 | 3695 | 3695 | 34 |
| 416 | 20230811 | 122200 | 638670825 | 3695 | 3695 | 3695 | 3695 | 96 |
| 417 | 20230811 | 122100 | 638316105 | 3690 | 3690 | 3690 | 3690 | 0 |
| 418 | 20230811 | 122000 | 638316105 | 3690 | 3690 | 3690 | 3690 | 0 |
| 419 | 20230811 | 121900 | 638316105 | 3690 | 3690 | 3690 | 3690 | 47 |
| 420 | 20230811 | 121800 | 638142675 | 3695 | 3695 | 3695 | 3695 | 52 |
| 421 | 20230811 | 121700 | 637950535 | 3700 | 3700 | 3700 | 3700 | 5 |
| 422 | 20230811 | 121600 | 637932035 | 3695 | 3695 | 3700 | 3690 | 10158 |
| 423 | 20230811 | 121500 | 600398205 | 3695 | 3695 | 3695 | 3695 | 0 |
| 424 | 20230811 | 121400 | 600398205 | 3695 | 3695 | 3695 | 3695 | 30 |
| 425 | 20230811 | 121300 | 600287355 | 3690 | 3700 | 3700 | 3690 | 865 |
| 426 | 20230811 | 121200 | 597091180 | 3695 | 3695 | 3695 | 3695 | 70 |
| 427 | 20230811 | 121100 | 596832530 | 3700 | 3690 | 3700 | 3690 | 1448 |
| 428 | 20230811 | 121000 | 591482335 | 3690 | 3690 | 3690 | 3690 | 1 |
| 429 | 20230811 | 120900 | 591478645 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20230811 | 120800 | 591478645 | 3695 | 3695 | 3695 | 3695 | 0 |
| 431 | 20230811 | 120700 | 591478645 | 3695 | 3695 | 3695 | 3695 | 40 |
| 432 | 20230811 | 120600 | 591330845 | 3695 | 3695 | 3695 | 3695 | 113 |
| 433 | 20230811 | 120500 | 590913310 | 3695 | 3695 | 3695 | 3695 | 3165 |
| 434 | 20230811 | 120400 | 579218635 | 3695 | 3695 | 3695 | 3695 | 2 |
| 435 | 20230811 | 120300 | 579211245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20230811 | 120200 | 579211245 | 3695 | 3695 | 3695 | 3695 | 28 |
| 437 | 20230811 | 120100 | 579107785 | 3690 | 3690 | 3690 | 3690 | 315 |
| 438 | 20230811 | 120000 | 577945435 | 3690 | 3690 | 3690 | 3690 | 1 |
| 439 | 20230811 | 115900 | 577941745 | 3685 | 3685 | 3685 | 3685 | 0 |
| 440 | 20230811 | 115800 | 577941745 | 3685 | 3690 | 3690 | 3685 | 325 |
| 441 | 20230811 | 115700 | 576742555 | 3695 | 3695 | 3695 | 3695 | 0 |
| 442 | 20230811 | 115600 | 576742555 | 3695 | 3695 | 3695 | 3690 | 313 |
| 443 | 20230811 | 115500 | 575586070 | 3695 | 3690 | 3695 | 3690 | 118 |
| 444 | 20230811 | 115400 | 575150150 | 3690 | 3690 | 3690 | 3690 | 1189 |
| 445 | 20230811 | 115300 | 570762740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 446 | 20230811 | 115200 | 570762740 | 3690 | 3690 | 3690 | 3690 | 100 |
| 447 | 20230811 | 115100 | 570393740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 448 | 20230811 | 115000 | 570393740 | 3690 | 3690 | 3690 | 3690 | 1 |
| 449 | 20230811 | 114900 | 570390050 | 3685 | 3690 | 3690 | 3685 | 2 |
| 450 | 20230811 | 114800 | 570382675 | 3685 | 3680 | 3685 | 3680 | 235 |
| 451 | 20230811 | 114700 | 569516750 | 3680 | 3680 | 3680 | 3675 | 351 |
| 452 | 20230811 | 114600 | 568225075 | 3680 | 3685 | 3685 | 3680 | 285 |
| 453 | 20230811 | 114500 | 567174900 | 3685 | 3685 | 3685 | 3685 | 1 |
| 454 | 20230811 | 114400 | 567171215 | 3690 | 3690 | 3690 | 3690 | 2 |
| 455 | 20230811 | 114300 | 567163835 | 3685 | 3685 | 3685 | 3685 | 0 |
| 456 | 20230811 | 114200 | 567163835 | 3685 | 3685 | 3685 | 3685 | 27 |
| 457 | 20230811 | 114100 | 567064340 | 3685 | 3685 | 3685 | 3685 | 1 |
| 458 | 20230811 | 114000 | 567060655 | 3685 | 3685 | 3685 | 3685 | 322 |
| 459 | 20230811 | 113900 | 565874085 | 3685 | 3685 | 3685 | 3685 | 0 |
| 460 | 20230811 | 113800 | 565874085 | 3685 | 3685 | 3685 | 3685 | 670 |
| 461 | 20230811 | 113700 | 563405135 | 3685 | 3685 | 3685 | 3685 | 0 |
| 462 | 20230811 | 113600 | 563405135 | 3685 | 3685 | 3685 | 3685 | 0 |
| 463 | 20230811 | 113500 | 563405135 | 3685 | 3685 | 3685 | 3685 | 0 |
| 464 | 20230811 | 113400 | 563405135 | 3685 | 3685 | 3685 | 3685 | 765 |
| 465 | 20230811 | 113300 | 560586110 | 3685 | 3685 | 3685 | 3685 | 0 |
| 466 | 20230811 | 113200 | 560586110 | 3685 | 3685 | 3685 | 3685 | 201 |
| 467 | 20230811 | 113100 | 559845425 | 3685 | 3685 | 3685 | 3685 | 0 |
| 468 | 20230811 | 113000 | 559845425 | 3685 | 3680 | 3685 | 3680 | 35 |
| 469 | 20230811 | 112900 | 559716620 | 3685 | 3680 | 3685 | 3680 | 35 |
| 470 | 20230811 | 112800 | 559587815 | 3680 | 3685 | 3690 | 3680 | 131 |
| 471 | 20230811 | 112700 | 559105675 | 3685 | 3685 | 3690 | 3685 | 628 |
| 472 | 20230811 | 112600 | 556791490 | 3690 | 3690 | 3690 | 3685 | 7 |
| 473 | 20230811 | 112500 | 556765680 | 3685 | 3685 | 3690 | 3685 | 124 |
| 474 | 20230811 | 112400 | 556308685 | 3690 | 3690 | 3690 | 3685 | 878 |
| 475 | 20230811 | 112300 | 553069065 | 3695 | 3695 | 3695 | 3695 | 1 |
| 476 | 20230811 | 112200 | 553065370 | 3695 | 3700 | 3700 | 3695 | 240 |
| 477 | 20230811 | 112100 | 552178565 | 3695 | 3700 | 3700 | 3695 | 5652 |
| 478 | 20230811 | 112000 | 531267810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 479 | 20230811 | 111900 | 531267810 | 3700 | 3695 | 3700 | 3690 | 2400 |
| 480 | 20230811 | 111800 | 522399700 | 3695 | 3695 | 3695 | 3695 | 2 |
| 481 | 20230811 | 111700 | 522392310 | 3695 | 3695 | 3695 | 3695 | 302 |
| 482 | 20230811 | 111600 | 521276420 | 3695 | 3695 | 3695 | 3695 | 1 |
| 483 | 20230811 | 111500 | 521272725 | 3695 | 3695 | 3695 | 3695 | 45 |
| 484 | 20230811 | 111400 | 521106450 | 3695 | 3695 | 3695 | 3695 | 8 |
| 485 | 20230811 | 111300 | 521076890 | 3695 | 3695 | 3695 | 3695 | 2 |
| 486 | 20230811 | 111200 | 521069500 | 3690 | 3690 | 3690 | 3690 | 60 |
| 487 | 20230811 | 111100 | 520848100 | 3695 | 3690 | 3695 | 3690 | 4 |
| 488 | 20230811 | 111000 | 520833330 | 3690 | 3690 | 3690 | 3690 | 332 |
| 489 | 20230811 | 110900 | 519608250 | 3690 | 3695 | 3695 | 3690 | 553 |
| 490 | 20230811 | 110800 | 517565040 | 3690 | 3690 | 3690 | 3690 | 179 |
| 491 | 20230811 | 110700 | 516904530 | 3690 | 3690 | 3695 | 3690 | 1522 |
| 492 | 20230811 | 110600 | 511283345 | 3690 | 3685 | 3690 | 3685 | 1837 |
| 493 | 20230811 | 110500 | 504507310 | 3665 | 3685 | 3690 | 3665 | 166 |
| 494 | 20230811 | 110400 | 503895615 | 3685 | 3685 | 3685 | 3685 | 1 |
| 495 | 20230811 | 110300 | 503891930 | 3685 | 3685 | 3685 | 3685 | 206 |
| 496 | 20230811 | 110200 | 503132820 | 3690 | 3665 | 3690 | 3665 | 549 |
| 497 | 20230811 | 110100 | 501109810 | 3685 | 3665 | 3685 | 3665 | 8275 |
| 498 | 20230811 | 110000 | 470626185 | 3665 | 3670 | 3670 | 3665 | 254 |
| 499 | 20230811 | 105900 | 469694075 | 3660 | 3660 | 3660 | 3660 | 10 |
| 500 | 20230811 | 105800 | 469657475 | 3675 | 3675 | 3675 | 3675 | 71 |
| 501 | 20230811 | 105700 | 469396550 | 3680 | 3680 | 3680 | 3680 | 52 |
| 502 | 20230811 | 105600 | 469205190 | 3680 | 3660 | 3680 | 3655 | 846 |
| 503 | 20230811 | 105500 | 466109560 | 3660 | 3665 | 3665 | 3660 | 78 |
| 504 | 20230811 | 105400 | 465824075 | 3660 | 3685 | 3685 | 3660 | 1621 |
| 505 | 20230811 | 105300 | 459890655 | 3685 | 3665 | 3685 | 3660 | 3267 |
| 506 | 20230811 | 105200 | 447929670 | 3665 | 3665 | 3665 | 3665 | 32 |
| 507 | 20230811 | 105100 | 447812390 | 3665 | 3660 | 3665 | 3660 | 33 |
| 508 | 20230811 | 105000 | 447691495 | 3665 | 3660 | 3665 | 3660 | 462 |
| 509 | 20230811 | 104900 | 446000570 | 3660 | 3660 | 3665 | 3660 | 1265 |
| 510 | 20230811 | 104800 | 441370590 | 3665 | 3665 | 3665 | 3665 | 165 |
| 511 | 20230811 | 104700 | 440765865 | 3665 | 3665 | 3665 | 3665 | 150 |
| 512 | 20230811 | 104600 | 440216115 | 3665 | 3660 | 3665 | 3660 | 326 |
| 513 | 20230811 | 104500 | 439021355 | 3665 | 3665 | 3665 | 3665 | 378 |
| 514 | 20230811 | 104400 | 437635985 | 3660 | 3660 | 3660 | 3660 | 0 |
| 515 | 20230811 | 104300 | 437635985 | 3660 | 3660 | 3660 | 3660 | 11 |
| 516 | 20230811 | 104200 | 437595725 | 3675 | 3660 | 3675 | 3660 | 39 |
| 517 | 20230811 | 104100 | 437452850 | 3660 | 3670 | 3670 | 3660 | 1000 |
| 518 | 20230811 | 104000 | 433791210 | 3675 | 3675 | 3675 | 3675 | 250 |
| 519 | 20230811 | 103900 | 432872460 | 3675 | 3670 | 3675 | 3670 | 1561 |
| 520 | 20230811 | 103800 | 427136040 | 3685 | 3670 | 3685 | 3660 | 207 |
| 521 | 20230811 | 103700 | 426377260 | 3665 | 3665 | 3665 | 3660 | 711 |
| 522 | 20230811 | 103600 | 423773045 | 3670 | 3670 | 3670 | 3670 | 0 |
| 523 | 20230811 | 103500 | 423773045 | 3670 | 3665 | 3670 | 3660 | 1066 |
| 524 | 20230811 | 103400 | 419866925 | 3670 | 3670 | 3670 | 3665 | 438 |
| 525 | 20230811 | 103300 | 418260900 | 3690 | 3690 | 3690 | 3690 | 1 |
| 526 | 20230811 | 103200 | 418257210 | 3670 | 3675 | 3680 | 3670 | 373 |
| 527 | 20230811 | 103100 | 416884670 | 3670 | 3675 | 3675 | 3670 | 497 |
| 528 | 20230811 | 103000 | 415059430 | 3675 | 3675 | 3675 | 3675 | 51 |
| 529 | 20230811 | 102900 | 414872005 | 3675 | 3675 | 3675 | 3675 | 101 |
| 530 | 20230811 | 102800 | 414500830 | 3685 | 3685 | 3685 | 3685 | 0 |
| 531 | 20230811 | 102700 | 414500830 | 3685 | 3700 | 3700 | 3685 | 951 |
| 532 | 20230811 | 102600 | 410987665 | 3700 | 3670 | 3700 | 3670 | 10597 |
| 533 | 20230811 | 102500 | 371858460 | 3670 | 3670 | 3670 | 3670 | 8 |
| 534 | 20230811 | 102400 | 371829100 | 3660 | 3660 | 3660 | 3660 | 10 |
| 535 | 20230811 | 102300 | 371792500 | 3660 | 3665 | 3670 | 3660 | 201 |
| 536 | 20230811 | 102200 | 371056615 | 3665 | 3670 | 3670 | 3665 | 1179 |
| 537 | 20230811 | 102100 | 366735575 | 3665 | 3665 | 3665 | 3665 | 749 |
| 538 | 20230811 | 102000 | 363990490 | 3665 | 3665 | 3665 | 3665 | 15 |
| 539 | 20230811 | 101900 | 363935515 | 3670 | 3670 | 3670 | 3670 | 2 |
| 540 | 20230811 | 101800 | 363928175 | 3670 | 3670 | 3670 | 3665 | 535 |
| 541 | 20230811 | 101700 | 361964735 | 3665 | 3675 | 3675 | 3665 | 1265 |
| 542 | 20230811 | 101600 | 357322025 | 3675 | 3670 | 3675 | 3670 | 1382 |
| 543 | 20230811 | 101500 | 352250080 | 3670 | 3670 | 3670 | 3670 | 3619 |
| 544 | 20230811 | 101400 | 338968350 | 3680 | 3680 | 3680 | 3680 | 0 |
| 545 | 20230811 | 101300 | 338968350 | 3680 | 3680 | 3680 | 3680 | 311 |
| 546 | 20230811 | 101200 | 337823870 | 3680 | 3685 | 3685 | 3680 | 614 |
| 547 | 20230811 | 101100 | 335563280 | 3690 | 3690 | 3690 | 3690 | 174 |
| 548 | 20230811 | 101000 | 334921220 | 3690 | 3690 | 3690 | 3690 | 209 |
| 549 | 20230811 | 100900 | 334150010 | 3685 | 3685 | 3685 | 3685 | 100 |
| 550 | 20230811 | 100800 | 333781510 | 3685 | 3690 | 3690 | 3685 | 1155 |
| 551 | 20230811 | 100700 | 329522285 | 3690 | 3695 | 3695 | 3690 | 971 |
| 552 | 20230811 | 100600 | 325938375 | 3690 | 3685 | 3690 | 3685 | 823 |
| 553 | 20230811 | 100500 | 322902005 | 3690 | 3690 | 3690 | 3690 | 627 |
| 554 | 20230811 | 100400 | 320588375 | 3695 | 3695 | 3695 | 3695 | 1048 |
| 555 | 20230811 | 100300 | 316716015 | 3695 | 3695 | 3695 | 3695 | 1891 |
| 556 | 20230811 | 100200 | 309728770 | 3695 | 3690 | 3695 | 3685 | 4293 |
| 557 | 20230811 | 100100 | 293887320 | 3690 | 3680 | 3690 | 3680 | 1565 |
| 558 | 20230811 | 100000 | 288122290 | 3690 | 3690 | 3690 | 3690 | 634 |
| 559 | 20230811 | 095900 | 285782830 | 3670 | 3670 | 3670 | 3670 | 0 |
| 560 | 20230811 | 095800 | 285782830 | 3670 | 3670 | 3670 | 3670 | 30 |
| 561 | 20230811 | 095700 | 285672730 | 3670 | 3670 | 3670 | 3670 | 112 |
| 562 | 20230811 | 095600 | 285261690 | 3690 | 3675 | 3690 | 3675 | 862 |
| 563 | 20230811 | 095500 | 282088610 | 3680 | 3685 | 3690 | 3675 | 619 |
| 564 | 20230811 | 095400 | 279807790 | 3690 | 3690 | 3690 | 3690 | 740 |
| 565 | 20230811 | 095300 | 277077190 | 3690 | 3695 | 3695 | 3690 | 28 |
| 566 | 20230811 | 095200 | 276973755 | 3690 | 3685 | 3700 | 3685 | 14977 |
| 567 | 20230811 | 095100 | 221620405 | 3680 | 3680 | 3680 | 3670 | 1848 |
| 568 | 20230811 | 095000 | 214826355 | 3670 | 3670 | 3670 | 3670 | 7 |
| 569 | 20230811 | 094900 | 214800665 | 3680 | 3670 | 3680 | 3665 | 819 |
| 570 | 20230811 | 094800 | 211790980 | 3670 | 3675 | 3675 | 3670 | 1299 |
| 571 | 20230811 | 094700 | 207017960 | 3670 | 3675 | 3675 | 3670 | 160 |
| 572 | 20230811 | 094600 | 206430035 | 3675 | 3675 | 3675 | 3675 | 165 |
| 573 | 20230811 | 094500 | 205823660 | 3675 | 3660 | 3675 | 3655 | 635 |
| 574 | 20230811 | 094400 | 203500610 | 3675 | 3675 | 3675 | 3675 | 242 |
| 575 | 20230811 | 094300 | 202611260 | 3675 | 3675 | 3675 | 3675 | 50 |
| 576 | 20230811 | 094200 | 202427510 | 3680 | 3680 | 3680 | 3680 | 1 |
| 577 | 20230811 | 094100 | 202423830 | 3660 | 3660 | 3660 | 3660 | 28 |
| 578 | 20230811 | 094000 | 202321350 | 3675 | 3675 | 3675 | 3675 | 319 |
| 579 | 20230811 | 093900 | 201149025 | 3675 | 3655 | 3675 | 3655 | 295 |
| 580 | 20230811 | 093800 | 200066305 | 3670 | 3675 | 3675 | 3670 | 182 |
| 581 | 20230811 | 093700 | 199398320 | 3670 | 3670 | 3670 | 3665 | 1701 |
| 582 | 20230811 | 093600 | 193159155 | 3660 | 3685 | 3685 | 3660 | 721 |
| 583 | 20230811 | 093500 | 190515970 | 3685 | 3660 | 3685 | 3655 | 2105 |
| 584 | 20230811 | 093400 | 182788255 | 3660 | 3675 | 3675 | 3660 | 77 |
| 585 | 20230811 | 093300 | 182506030 | 3675 | 3675 | 3675 | 3675 | 1 |
| 586 | 20230811 | 093200 | 182502355 | 3675 | 3675 | 3675 | 3675 | 18 |
| 587 | 20230811 | 093100 | 182436205 | 3675 | 3670 | 3675 | 3650 | 2957 |
| 588 | 20230811 | 093000 | 171594870 | 3670 | 3660 | 3670 | 3650 | 678 |
| 589 | 20230811 | 092900 | 169114665 | 3660 | 3665 | 3675 | 3660 | 538 |
| 590 | 20230811 | 092800 | 167143160 | 3650 | 3650 | 3650 | 3650 | 0 |
| 591 | 20230811 | 092700 | 167143160 | 3650 | 3650 | 3675 | 3650 | 611 |
| 592 | 20230811 | 092600 | 164912985 | 3650 | 3650 | 3650 | 3650 | 371 |
| 593 | 20230811 | 092500 | 163558835 | 3675 | 3675 | 3675 | 3650 | 409 |
| 594 | 20230811 | 092400 | 162065760 | 3650 | 3660 | 3660 | 3650 | 3475 |
| 595 | 20230811 | 092300 | 149370945 | 3655 | 3660 | 3660 | 3655 | 214 |
| 596 | 20230811 | 092200 | 148587765 | 3660 | 3670 | 3670 | 3660 | 882 |
| 597 | 20230811 | 092100 | 145351535 | 3670 | 3670 | 3670 | 3670 | 323 |
| 598 | 20230811 | 092000 | 144166125 | 3675 | 3675 | 3675 | 3675 | 62 |
| 599 | 20230811 | 091900 | 143938275 | 3675 | 3655 | 3675 | 3655 | 4296 |
| 600 | 20230811 | 091800 | 128213095 | 3650 | 3660 | 3660 | 3650 | 2178 |
| 601 | 20230811 | 091700 | 120255890 | 3655 | 3660 | 3660 | 3655 | 671 |
| 602 | 20230811 | 091600 | 117800580 | 3675 | 3670 | 3675 | 3670 | 3806 |
| 603 | 20230811 | 091500 | 103832535 | 3675 | 3675 | 3675 | 3675 | 115 |
| 604 | 20230811 | 091400 | 103409910 | 3680 | 3680 | 3680 | 3675 | 1504 |
| 605 | 20230811 | 091300 | 97876090 | 3685 | 3680 | 3685 | 3670 | 1836 |
| 606 | 20230811 | 091200 | 91117975 | 3675 | 3670 | 3675 | 3670 | 1652 |
| 607 | 20230811 | 091100 | 85046955 | 3670 | 3660 | 3675 | 3660 | 1879 |
| 608 | 20230811 | 091000 | 78159300 | 3675 | 3665 | 3675 | 3660 | 2898 |
| 609 | 20230811 | 090900 | 67548625 | 3675 | 3675 | 3680 | 3665 | 816 |
| 610 | 20230811 | 090800 | 64550420 | 3675 | 3665 | 3680 | 3660 | 2196 |
| 611 | 20230811 | 090700 | 56479850 | 3665 | 3675 | 3685 | 3655 | 468 |
| 612 | 20230811 | 090600 | 54762190 | 3655 | 3665 | 3680 | 3655 | 1967 |
| 613 | 20230811 | 090500 | 47550980 | 3665 | 3670 | 3675 | 3660 | 919 |
| 614 | 20230811 | 090400 | 44182580 | 3670 | 3665 | 3670 | 3655 | 2275 |
| 615 | 20230811 | 090300 | 35845025 | 3660 | 3665 | 3680 | 3660 | 3035 |
| 616 | 20230811 | 090200 | 24722970 | 3665 | 3650 | 3665 | 3650 | 896 |
| 617 | 20230811 | 090100 | 21449260 | 3655 | 3645 | 3655 | 3640 | 854 |
| 618 | 20230811 | 090000 | 18335345 | 3655 | 3650 | 3655 | 3635 | 5028 |