30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 3 | 20230808 | 191900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230808 | 191800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230808 | 191700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230808 | 191600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230808 | 191500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230808 | 191400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230808 | 191300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230808 | 191200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230808 | 191100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230808 | 191000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230808 | 190900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230808 | 190800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230808 | 190700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230808 | 190600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230808 | 190500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230808 | 190400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230808 | 190300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230808 | 190200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230808 | 190100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230808 | 190000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230808 | 185900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230808 | 185800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230808 | 185700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230808 | 185600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230808 | 185500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230808 | 185400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230808 | 185300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230808 | 185200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230808 | 185100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230808 | 185000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 33 | 20230808 | 184900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230808 | 184800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230808 | 184700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230808 | 184600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230808 | 184500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230808 | 184400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230808 | 184300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230808 | 184200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230808 | 184100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230808 | 184000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230808 | 183900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230808 | 183800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230808 | 183700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230808 | 183600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230808 | 183500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230808 | 183400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230808 | 183300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230808 | 183200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230808 | 183100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230808 | 183000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230808 | 182900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230808 | 182800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230808 | 182700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230808 | 182600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230808 | 182500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230808 | 182400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230808 | 182300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230808 | 182200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230808 | 182100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230808 | 182000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 63 | 20230808 | 181900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230808 | 181800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230808 | 181700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230808 | 181600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230808 | 181500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230808 | 181400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230808 | 181300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230808 | 181200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230808 | 181100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230808 | 181000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230808 | 180900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230808 | 180800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230808 | 180700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230808 | 180600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230808 | 180500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230808 | 180400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230808 | 180300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230808 | 180200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230808 | 180100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230808 | 180000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230808 | 175900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230808 | 175800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230808 | 175700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230808 | 175600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230808 | 175500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230808 | 175400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230808 | 175300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230808 | 175200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230808 | 175100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230808 | 175000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 93 | 20230808 | 174900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230808 | 174800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230808 | 174700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230808 | 174600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230808 | 174500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230808 | 174400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230808 | 174300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230808 | 174200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230808 | 174100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230808 | 174000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230808 | 173900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230808 | 173800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230808 | 173700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230808 | 173600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230808 | 173500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230808 | 173400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230808 | 173300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230808 | 173200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230808 | 173100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230808 | 173000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230808 | 172900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230808 | 172800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230808 | 172700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230808 | 172600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230808 | 172500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230808 | 172400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230808 | 172300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230808 | 172200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230808 | 172100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230808 | 172000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 123 | 20230808 | 171900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230808 | 171800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230808 | 171700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230808 | 171600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230808 | 171500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230808 | 171400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230808 | 171300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230808 | 171200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230808 | 171100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230808 | 171000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230808 | 170900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230808 | 170800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230808 | 170700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230808 | 170600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230808 | 170500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230808 | 170400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230808 | 170300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230808 | 170200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230808 | 170100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230808 | 170000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230808 | 165900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230808 | 165800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230808 | 165700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230808 | 165600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230808 | 165500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230808 | 165400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230808 | 165300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230808 | 165200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230808 | 165100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230808 | 165000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 153 | 20230808 | 164900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230808 | 164800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230808 | 164700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230808 | 164600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230808 | 164500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230808 | 164400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230808 | 164300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230808 | 164200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230808 | 164100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230808 | 164000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230808 | 163900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230808 | 163800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230808 | 163700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230808 | 163600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230808 | 163500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230808 | 163400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230808 | 163300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230808 | 163200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230808 | 163100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230808 | 163000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230808 | 162900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230808 | 162800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230808 | 162700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230808 | 162600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230808 | 162500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230808 | 162400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230808 | 162300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230808 | 162200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230808 | 162100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230808 | 162000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 183 | 20230808 | 161900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230808 | 161800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230808 | 161700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230808 | 161600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230808 | 161500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230808 | 161400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230808 | 161300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230808 | 161200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230808 | 161100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230808 | 161000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230808 | 160900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230808 | 160800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230808 | 160700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230808 | 160600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230808 | 160500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230808 | 160400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230808 | 160300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230808 | 160200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230808 | 160100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230808 | 160000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230808 | 155900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230808 | 155800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230808 | 155700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230808 | 155600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230808 | 155500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230808 | 155400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230808 | 155300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230808 | 155200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230808 | 155100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230808 | 155000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 213 | 20230808 | 154900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230808 | 154800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230808 | 154700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230808 | 154600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230808 | 154500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230808 | 154400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230808 | 154300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230808 | 154200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230808 | 154100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230808 | 154000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230808 | 153900 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230808 | 153800 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230808 | 153700 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230808 | 153600 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230808 | 153500 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230808 | 153400 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230808 | 153300 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230808 | 153200 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230808 | 153100 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230808 | 153000 | 2516579990 | 3550 | 3550 | 3550 | 3550 | 3910 |
| 233 | 20230808 | 152900 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230808 | 152800 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20230808 | 152700 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230808 | 152600 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230808 | 152500 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20230808 | 152400 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230808 | 152300 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20230808 | 152200 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20230808 | 152100 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20230808 | 152000 | 2502699490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 243 | 20230808 | 151900 | 2502699490 | 3545 | 3535 | 3550 | 3525 | 1339 |
| 244 | 20230808 | 151800 | 2497960290 | 3535 | 3535 | 3540 | 3525 | 3816 |
| 245 | 20230808 | 151700 | 2484496500 | 3535 | 3535 | 3535 | 3530 | 575 |
| 246 | 20230808 | 151600 | 2482463880 | 3530 | 3530 | 3535 | 3530 | 158 |
| 247 | 20230808 | 151500 | 2481906000 | 3530 | 3535 | 3535 | 3530 | 7 |
| 248 | 20230808 | 151400 | 2481881280 | 3540 | 3535 | 3540 | 3530 | 5 |
| 249 | 20230808 | 151300 | 2481863610 | 3530 | 3530 | 3535 | 3530 | 254 |
| 250 | 20230808 | 151200 | 2480966980 | 3530 | 3535 | 3535 | 3530 | 5777 |
| 251 | 20230808 | 151100 | 2460573890 | 3530 | 3535 | 3535 | 3530 | 65 |
| 252 | 20230808 | 151000 | 2460344260 | 3535 | 3535 | 3540 | 3535 | 274 |
| 253 | 20230808 | 150900 | 2459375665 | 3540 | 3535 | 3540 | 3535 | 118 |
| 254 | 20230808 | 150800 | 2458958530 | 3535 | 3530 | 3535 | 3530 | 288 |
| 255 | 20230808 | 150700 | 2457940480 | 3530 | 3530 | 3535 | 3530 | 1210 |
| 256 | 20230808 | 150600 | 2453669050 | 3530 | 3535 | 3535 | 3530 | 1035 |
| 257 | 20230808 | 150500 | 2450014000 | 3535 | 3530 | 3535 | 3530 | 1369 |
| 258 | 20230808 | 150400 | 2445181415 | 3530 | 3535 | 3535 | 3530 | 292 |
| 259 | 20230808 | 150300 | 2444149400 | 3540 | 3540 | 3540 | 3540 | 101 |
| 260 | 20230808 | 150200 | 2443791860 | 3540 | 3535 | 3540 | 3535 | 23 |
| 261 | 20230808 | 150100 | 2443710445 | 3540 | 3540 | 3540 | 3540 | 980 |
| 262 | 20230808 | 150000 | 2440241245 | 3535 | 3535 | 3535 | 3535 | 101 |
| 263 | 20230808 | 145900 | 2439884210 | 3540 | 3535 | 3540 | 3530 | 954 |
| 264 | 20230808 | 145800 | 2436508110 | 3535 | 3530 | 3535 | 3530 | 1539 |
| 265 | 20230808 | 145700 | 2431075425 | 3530 | 3540 | 3540 | 3530 | 2839 |
| 266 | 20230808 | 145600 | 2421040600 | 3540 | 3540 | 3540 | 3535 | 229 |
| 267 | 20230808 | 145500 | 2420229990 | 3545 | 3540 | 3545 | 3535 | 187 |
| 268 | 20230808 | 145400 | 2419568045 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20230808 | 145300 | 2419568045 | 3545 | 3545 | 3545 | 3545 | 12 |
| 270 | 20230808 | 145200 | 2419525505 | 3535 | 3540 | 3550 | 3535 | 3072 |
| 271 | 20230808 | 145100 | 2408656375 | 3540 | 3550 | 3550 | 3540 | 235 |
| 272 | 20230808 | 145000 | 2407823925 | 3550 | 3550 | 3550 | 3550 | 250 |
| 273 | 20230808 | 144900 | 2406936425 | 3550 | 3550 | 3555 | 3550 | 916 |
| 274 | 20230808 | 144800 | 2403682125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 275 | 20230808 | 144700 | 2403682125 | 3555 | 3555 | 3560 | 3550 | 361 |
| 276 | 20230808 | 144600 | 2402400250 | 3555 | 3565 | 3565 | 3555 | 37 |
| 277 | 20230808 | 144500 | 2402268595 | 3565 | 3560 | 3565 | 3555 | 138 |
| 278 | 20230808 | 144400 | 2401777610 | 3560 | 3565 | 3565 | 3560 | 405 |
| 279 | 20230808 | 144300 | 2400334170 | 3565 | 3565 | 3565 | 3565 | 509 |
| 280 | 20230808 | 144200 | 2398519585 | 3560 | 3550 | 3560 | 3550 | 70 |
| 281 | 20230808 | 144100 | 2398270775 | 3545 | 3540 | 3545 | 3535 | 472 |
| 282 | 20230808 | 144000 | 2396601475 | 3535 | 3535 | 3535 | 3535 | 1 |
| 283 | 20230808 | 143900 | 2396597940 | 3535 | 3550 | 3550 | 3535 | 282 |
| 284 | 20230808 | 143800 | 2395601055 | 3540 | 3540 | 3540 | 3535 | 2477 |
| 285 | 20230808 | 143700 | 2386833080 | 3545 | 3545 | 3545 | 3545 | 282 |
| 286 | 20230808 | 143600 | 2385833390 | 3545 | 3545 | 3545 | 3545 | 385 |
| 287 | 20230808 | 143500 | 2384468565 | 3545 | 3545 | 3545 | 3545 | 3 |
| 288 | 20230808 | 143400 | 2384457930 | 3545 | 3545 | 3545 | 3545 | 6 |
| 289 | 20230808 | 143300 | 2384436660 | 3545 | 3540 | 3545 | 3530 | 3501 |
| 290 | 20230808 | 143200 | 2372060200 | 3545 | 3550 | 3550 | 3545 | 1139 |
| 291 | 20230808 | 143100 | 2368017495 | 3550 | 3550 | 3550 | 3550 | 20 |
| 292 | 20230808 | 143000 | 2367946495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20230808 | 142900 | 2367946495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20230808 | 142800 | 2367946495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20230808 | 142700 | 2367946495 | 3545 | 3550 | 3550 | 3545 | 1914 |
| 296 | 20230808 | 142600 | 2361154475 | 3540 | 3540 | 3540 | 3540 | 637 |
| 297 | 20230808 | 142500 | 2358899495 | 3540 | 3540 | 3540 | 3540 | 725 |
| 298 | 20230808 | 142400 | 2356332995 | 3540 | 3545 | 3545 | 3540 | 113 |
| 299 | 20230808 | 142300 | 2355932660 | 3545 | 3545 | 3545 | 3545 | 59 |
| 300 | 20230808 | 142200 | 2355723505 | 3545 | 3550 | 3550 | 3545 | 54 |
| 301 | 20230808 | 142100 | 2355532055 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20230808 | 142000 | 2355532055 | 3550 | 3550 | 3550 | 3550 | 360 |
| 303 | 20230808 | 141900 | 2354254055 | 3545 | 3545 | 3545 | 3545 | 750 |
| 304 | 20230808 | 141800 | 2351595305 | 3545 | 3545 | 3545 | 3545 | 0 |
| 305 | 20230808 | 141700 | 2351595305 | 3545 | 3540 | 3545 | 3540 | 1307 |
| 306 | 20230808 | 141600 | 2346968500 | 3545 | 3545 | 3545 | 3545 | 321 |
| 307 | 20230808 | 141500 | 2345830555 | 3550 | 3540 | 3550 | 3540 | 986 |
| 308 | 20230808 | 141400 | 2342336495 | 3545 | 3540 | 3545 | 3540 | 123 |
| 309 | 20230808 | 141300 | 2341900475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 310 | 20230808 | 141200 | 2341900475 | 3535 | 3525 | 3535 | 3525 | 164 |
| 311 | 20230808 | 141100 | 2341321425 | 3520 | 3530 | 3535 | 3520 | 5291 |
| 312 | 20230808 | 141000 | 2322667475 | 3535 | 3535 | 3535 | 3535 | 179 |
| 313 | 20230808 | 140900 | 2322034710 | 3540 | 3540 | 3540 | 3540 | 3 |
| 314 | 20230808 | 140800 | 2322024090 | 3540 | 3540 | 3555 | 3530 | 107 |
| 315 | 20230808 | 140700 | 2321645710 | 3530 | 3545 | 3545 | 3530 | 4008 |
| 316 | 20230808 | 140600 | 2307497320 | 3530 | 3550 | 3555 | 3530 | 11227 |
| 317 | 20230808 | 140500 | 2267759485 | 3550 | 3550 | 3550 | 3550 | 613 |
| 318 | 20230808 | 140400 | 2265583335 | 3550 | 3560 | 3560 | 3550 | 2332 |
| 319 | 20230808 | 140300 | 2257300560 | 3560 | 3560 | 3560 | 3560 | 32 |
| 320 | 20230808 | 140200 | 2257186640 | 3565 | 3565 | 3565 | 3565 | 3 |
| 321 | 20230808 | 140100 | 2257175945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230808 | 140000 | 2257175945 | 3560 | 3560 | 3560 | 3560 | 1149 |
| 323 | 20230808 | 135900 | 2253085505 | 3550 | 3550 | 3560 | 3550 | 388 |
| 324 | 20230808 | 135800 | 2251708095 | 3550 | 3550 | 3550 | 3550 | 2 |
| 325 | 20230808 | 135700 | 2251700995 | 3545 | 3555 | 3555 | 3545 | 549 |
| 326 | 20230808 | 135600 | 2249752100 | 3555 | 3555 | 3555 | 3550 | 621 |
| 327 | 20230808 | 135500 | 2247546715 | 3555 | 3555 | 3565 | 3550 | 571 |
| 328 | 20230808 | 135400 | 2245519400 | 3565 | 3565 | 3565 | 3550 | 564 |
| 329 | 20230808 | 135300 | 2243515900 | 3565 | 3570 | 3570 | 3565 | 185 |
| 330 | 20230808 | 135200 | 2242855525 | 3570 | 3570 | 3570 | 3570 | 341 |
| 331 | 20230808 | 135100 | 2241638155 | 3570 | 3570 | 3570 | 3550 | 3358 |
| 332 | 20230808 | 135000 | 2229716240 | 3570 | 3565 | 3570 | 3560 | 73 |
| 333 | 20230808 | 134900 | 2229456280 | 3560 | 3560 | 3565 | 3560 | 100 |
| 334 | 20230808 | 134800 | 2229100230 | 3550 | 3560 | 3560 | 3550 | 812 |
| 335 | 20230808 | 134700 | 2226215125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 336 | 20230808 | 134600 | 2226215125 | 3555 | 3560 | 3560 | 3555 | 250 |
| 337 | 20230808 | 134500 | 2225326255 | 3555 | 3560 | 3560 | 3555 | 351 |
| 338 | 20230808 | 134400 | 2224076995 | 3560 | 3575 | 3575 | 3560 | 322 |
| 339 | 20230808 | 134300 | 2222929770 | 3575 | 3575 | 3575 | 3575 | 0 |
| 340 | 20230808 | 134200 | 2222929770 | 3575 | 3575 | 3575 | 3575 | 224 |
| 341 | 20230808 | 134100 | 2222128970 | 3575 | 3555 | 3575 | 3555 | 325 |
| 342 | 20230808 | 134000 | 2220971095 | 3555 | 3555 | 3560 | 3550 | 2606 |
| 343 | 20230808 | 133900 | 2211708610 | 3555 | 3555 | 3555 | 3550 | 1409 |
| 344 | 20230808 | 133800 | 2206700290 | 3550 | 3555 | 3565 | 3550 | 1988 |
| 345 | 20230808 | 133700 | 2199630205 | 3555 | 3550 | 3555 | 3550 | 501 |
| 346 | 20230808 | 133600 | 2197851650 | 3555 | 3550 | 3555 | 3550 | 666 |
| 347 | 20230808 | 133500 | 2195486780 | 3555 | 3560 | 3560 | 3555 | 769 |
| 348 | 20230808 | 133400 | 2192752980 | 3560 | 3560 | 3560 | 3555 | 491 |
| 349 | 20230808 | 133300 | 2191006700 | 3565 | 3565 | 3565 | 3565 | 5 |
| 350 | 20230808 | 133200 | 2190988875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 351 | 20230808 | 133100 | 2190988875 | 3565 | 3565 | 3565 | 3560 | 427 |
| 352 | 20230808 | 133000 | 2189467235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 353 | 20230808 | 132900 | 2189467235 | 3565 | 3570 | 3575 | 3565 | 144 |
| 354 | 20230808 | 132800 | 2188952585 | 3575 | 3575 | 3575 | 3575 | 35 |
| 355 | 20230808 | 132700 | 2188827460 | 3580 | 3580 | 3580 | 3580 | 550 |
| 356 | 20230808 | 132600 | 2186858460 | 3580 | 3580 | 3580 | 3580 | 0 |
| 357 | 20230808 | 132500 | 2186858460 | 3580 | 3570 | 3580 | 3550 | 10002 |
| 358 | 20230808 | 132400 | 2151288030 | 3565 | 3570 | 3570 | 3565 | 415 |
| 359 | 20230808 | 132300 | 2149807015 | 3570 | 3575 | 3575 | 3565 | 6917 |
| 360 | 20230808 | 132200 | 2125097135 | 3580 | 3580 | 3580 | 3580 | 20 |
| 361 | 20230808 | 132100 | 2125025535 | 3580 | 3580 | 3580 | 3575 | 1466 |
| 362 | 20230808 | 132000 | 2119777905 | 3580 | 3580 | 3580 | 3580 | 4663 |
| 363 | 20230808 | 131900 | 2103084365 | 3590 | 3585 | 3590 | 3585 | 11 |
| 364 | 20230808 | 131800 | 2103044915 | 3590 | 3590 | 3590 | 3590 | 502 |
| 365 | 20230808 | 131700 | 2101242735 | 3585 | 3590 | 3590 | 3585 | 612 |
| 366 | 20230808 | 131600 | 2099047255 | 3605 | 3605 | 3605 | 3605 | 0 |
| 367 | 20230808 | 131500 | 2099047255 | 3605 | 3600 | 3605 | 3600 | 2 |
| 368 | 20230808 | 131400 | 2099040050 | 3600 | 3590 | 3605 | 3590 | 31 |
| 369 | 20230808 | 131300 | 2098928645 | 3590 | 3610 | 3610 | 3590 | 309 |
| 370 | 20230808 | 131200 | 2097817045 | 3605 | 3605 | 3605 | 3605 | 18 |
| 371 | 20230808 | 131100 | 2097752155 | 3610 | 3600 | 3610 | 3600 | 286 |
| 372 | 20230808 | 131000 | 2096722545 | 3600 | 3595 | 3600 | 3595 | 40 |
| 373 | 20230808 | 130900 | 2096578740 | 3595 | 3590 | 3595 | 3590 | 788 |
| 374 | 20230808 | 130800 | 2093749515 | 3590 | 3590 | 3590 | 3590 | 1 |
| 375 | 20230808 | 130700 | 2093745925 | 3585 | 3585 | 3585 | 3585 | 0 |
| 376 | 20230808 | 130600 | 2093745925 | 3585 | 3585 | 3585 | 3585 | 30 |
| 377 | 20230808 | 130500 | 2093638375 | 3590 | 3590 | 3590 | 3590 | 0 |
| 378 | 20230808 | 130400 | 2093638375 | 3590 | 3590 | 3590 | 3590 | 0 |
| 379 | 20230808 | 130300 | 2093638375 | 3590 | 3590 | 3590 | 3580 | 257 |
| 380 | 20230808 | 130200 | 2092717275 | 3590 | 3590 | 3590 | 3590 | 101 |
| 381 | 20230808 | 130100 | 2092354685 | 3580 | 3580 | 3580 | 3580 | 85 |
| 382 | 20230808 | 130000 | 2092050385 | 3585 | 3585 | 3590 | 3585 | 380 |
| 383 | 20230808 | 125900 | 2090687935 | 3585 | 3580 | 3585 | 3580 | 382 |
| 384 | 20230808 | 125800 | 2089319875 | 3580 | 3580 | 3580 | 3580 | 1100 |
| 385 | 20230808 | 125700 | 2085381875 | 3580 | 3585 | 3585 | 3580 | 2178 |
| 386 | 20230808 | 125600 | 2077582630 | 3590 | 3590 | 3590 | 3585 | 810 |
| 387 | 20230808 | 125500 | 2074677330 | 3590 | 3590 | 3595 | 3590 | 350 |
| 388 | 20230808 | 125400 | 2073419830 | 3585 | 3585 | 3595 | 3585 | 158 |
| 389 | 20230808 | 125300 | 2072852780 | 3600 | 3580 | 3600 | 3575 | 35 |
| 390 | 20230808 | 125200 | 2072727435 | 3580 | 3590 | 3590 | 3580 | 1102 |
| 391 | 20230808 | 125100 | 2068781825 | 3590 | 3590 | 3595 | 3590 | 21 |
| 392 | 20230808 | 125000 | 2068706430 | 3595 | 3590 | 3595 | 3585 | 606 |
| 393 | 20230808 | 124900 | 2066531360 | 3590 | 3595 | 3595 | 3590 | 24 |
| 394 | 20230808 | 124800 | 2066445190 | 3595 | 3595 | 3595 | 3595 | 500 |
| 395 | 20230808 | 124700 | 2064647690 | 3590 | 3590 | 3595 | 3590 | 46 |
| 396 | 20230808 | 124600 | 2064482460 | 3585 | 3585 | 3585 | 3585 | 13 |
| 397 | 20230808 | 124500 | 2064435855 | 3590 | 3595 | 3595 | 3590 | 20 |
| 398 | 20230808 | 124400 | 2064364005 | 3575 | 3590 | 3590 | 3575 | 3922 |
| 399 | 20230808 | 124300 | 2050323730 | 3600 | 3595 | 3600 | 3595 | 11 |
| 400 | 20230808 | 124200 | 2050284180 | 3590 | 3590 | 3590 | 3590 | 330 |
| 401 | 20230808 | 124100 | 2049099480 | 3610 | 3600 | 3610 | 3600 | 84 |
| 402 | 20230808 | 124000 | 2048797070 | 3615 | 3615 | 3615 | 3615 | 0 |
| 403 | 20230808 | 123900 | 2048797070 | 3615 | 3615 | 3615 | 3615 | 1 |
| 404 | 20230808 | 123800 | 2048793455 | 3590 | 3590 | 3590 | 3590 | 10 |
| 405 | 20230808 | 123700 | 2048757555 | 3590 | 3590 | 3590 | 3590 | 494 |
| 406 | 20230808 | 123600 | 2046984095 | 3580 | 3585 | 3585 | 3580 | 3480 |
| 407 | 20230808 | 123500 | 2034514355 | 3585 | 3610 | 3610 | 3585 | 4245 |
| 408 | 20230808 | 123400 | 2019271825 | 3590 | 3610 | 3610 | 3590 | 1311 |
| 409 | 20230808 | 123300 | 2014559115 | 3610 | 3595 | 3610 | 3595 | 961 |
| 410 | 20230808 | 123200 | 2011100885 | 3595 | 3590 | 3595 | 3590 | 536 |
| 411 | 20230808 | 123100 | 2009176640 | 3595 | 3595 | 3595 | 3595 | 13 |
| 412 | 20230808 | 123000 | 2009129905 | 3595 | 3595 | 3595 | 3595 | 22 |
| 413 | 20230808 | 122900 | 2009050815 | 3595 | 3595 | 3595 | 3595 | 11 |
| 414 | 20230808 | 122800 | 2009011270 | 3590 | 3590 | 3590 | 3590 | 243 |
| 415 | 20230808 | 122700 | 2008138900 | 3605 | 3605 | 3605 | 3605 | 581 |
| 416 | 20230808 | 122600 | 2006044395 | 3590 | 3600 | 3605 | 3590 | 669 |
| 417 | 20230808 | 122500 | 2003642370 | 3605 | 3605 | 3605 | 3605 | 10 |
| 418 | 20230808 | 122400 | 2003606320 | 3605 | 3595 | 3605 | 3595 | 511 |
| 419 | 20230808 | 122300 | 2001769265 | 3595 | 3595 | 3595 | 3595 | 57 |
| 420 | 20230808 | 122200 | 2001564350 | 3590 | 3590 | 3590 | 3590 | 845 |
| 421 | 20230808 | 122100 | 1998530800 | 3595 | 3595 | 3595 | 3595 | 8 |
| 422 | 20230808 | 122000 | 1998502040 | 3595 | 3595 | 3595 | 3595 | 10 |
| 423 | 20230808 | 121900 | 1998466090 | 3595 | 3600 | 3600 | 3595 | 421 |
| 424 | 20230808 | 121800 | 1996952590 | 3605 | 3600 | 3605 | 3600 | 211 |
| 425 | 20230808 | 121700 | 1996192985 | 3600 | 3595 | 3600 | 3590 | 5007 |
| 426 | 20230808 | 121600 | 1978215110 | 3600 | 3600 | 3600 | 3600 | 41 |
| 427 | 20230808 | 121500 | 1978067510 | 3595 | 3600 | 3605 | 3595 | 38 |
| 428 | 20230808 | 121400 | 1977930855 | 3610 | 3610 | 3610 | 3610 | 8 |
| 429 | 20230808 | 121300 | 1977901975 | 3610 | 3610 | 3610 | 3610 | 1 |
| 430 | 20230808 | 121200 | 1977898365 | 3610 | 3610 | 3610 | 3610 | 202 |
| 431 | 20230808 | 121100 | 1977169145 | 3590 | 3590 | 3590 | 3590 | 1 |
| 432 | 20230808 | 121000 | 1977165555 | 3610 | 3610 | 3610 | 3610 | 0 |
| 433 | 20230808 | 120900 | 1977165555 | 3610 | 3595 | 3610 | 3595 | 253 |
| 434 | 20230808 | 120800 | 1976256005 | 3610 | 3610 | 3610 | 3610 | 5 |
| 435 | 20230808 | 120700 | 1976237955 | 3610 | 3595 | 3610 | 3595 | 1001 |
| 436 | 20230808 | 120600 | 1972639345 | 3595 | 3595 | 3595 | 3595 | 95 |
| 437 | 20230808 | 120500 | 1972297820 | 3595 | 3600 | 3600 | 3595 | 983 |
| 438 | 20230808 | 120400 | 1968761430 | 3610 | 3610 | 3610 | 3610 | 11 |
| 439 | 20230808 | 120300 | 1968721720 | 3610 | 3610 | 3610 | 3610 | 949 |
| 440 | 20230808 | 120200 | 1965295830 | 3610 | 3610 | 3610 | 3600 | 72 |
| 441 | 20230808 | 120100 | 1965036610 | 3600 | 3600 | 3610 | 3600 | 558 |
| 442 | 20230808 | 120000 | 1963027540 | 3600 | 3595 | 3600 | 3595 | 51 |
| 443 | 20230808 | 115900 | 1962844190 | 3600 | 3595 | 3600 | 3595 | 40 |
| 444 | 20230808 | 115800 | 1962700385 | 3590 | 3590 | 3595 | 3590 | 125 |
| 445 | 20230808 | 115700 | 1962251610 | 3590 | 3590 | 3590 | 3590 | 19 |
| 446 | 20230808 | 115600 | 1962183400 | 3585 | 3600 | 3610 | 3585 | 8150 |
| 447 | 20230808 | 115500 | 1932932535 | 3600 | 3615 | 3615 | 3600 | 1078 |
| 448 | 20230808 | 115400 | 1929046435 | 3615 | 3615 | 3615 | 3615 | 1 |
| 449 | 20230808 | 115300 | 1929042820 | 3610 | 3615 | 3615 | 3610 | 201 |
| 450 | 20230808 | 115200 | 1928316710 | 3615 | 3615 | 3620 | 3615 | 3357 |
| 451 | 20230808 | 115100 | 1916164535 | 3615 | 3610 | 3615 | 3610 | 24 |
| 452 | 20230808 | 115000 | 1916077875 | 3630 | 3610 | 3630 | 3610 | 229 |
| 453 | 20230808 | 114900 | 1915251165 | 3610 | 3610 | 3610 | 3610 | 2 |
| 454 | 20230808 | 114800 | 1915243945 | 3605 | 3600 | 3610 | 3595 | 2933 |
| 455 | 20230808 | 114700 | 1904691005 | 3600 | 3610 | 3610 | 3600 | 1724 |
| 456 | 20230808 | 114600 | 1898476890 | 3605 | 3605 | 3610 | 3605 | 3 |
| 457 | 20230808 | 114500 | 1898466070 | 3605 | 3615 | 3615 | 3605 | 752 |
| 458 | 20230808 | 114400 | 1895751865 | 3625 | 3625 | 3630 | 3610 | 545 |
| 459 | 20230808 | 114300 | 1893780595 | 3625 | 3635 | 3635 | 3625 | 109 |
| 460 | 20230808 | 114200 | 1893385275 | 3625 | 3625 | 3625 | 3625 | 15 |
| 461 | 20230808 | 114100 | 1893330900 | 3635 | 3635 | 3635 | 3635 | 3 |
| 462 | 20230808 | 114000 | 1893319995 | 3635 | 3635 | 3635 | 3625 | 13 |
| 463 | 20230808 | 113900 | 1893272750 | 3625 | 3620 | 3635 | 3620 | 34 |
| 464 | 20230808 | 113800 | 1893149630 | 3620 | 3620 | 3620 | 3620 | 0 |
| 465 | 20230808 | 113700 | 1893149630 | 3620 | 3630 | 3630 | 3620 | 844 |
| 466 | 20230808 | 113600 | 1890093955 | 3630 | 3625 | 3630 | 3625 | 7 |
| 467 | 20230808 | 113500 | 1890068575 | 3620 | 3625 | 3625 | 3620 | 124 |
| 468 | 20230808 | 113400 | 1889619575 | 3625 | 3625 | 3625 | 3620 | 403 |
| 469 | 20230808 | 113300 | 1888160585 | 3620 | 3615 | 3620 | 3615 | 232 |
| 470 | 20230808 | 113200 | 1887321895 | 3625 | 3625 | 3625 | 3625 | 21 |
| 471 | 20230808 | 113100 | 1887245770 | 3625 | 3625 | 3625 | 3620 | 1052 |
| 472 | 20230808 | 113000 | 1883432275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 473 | 20230808 | 112900 | 1883432275 | 3625 | 3625 | 3625 | 3625 | 1 |
| 474 | 20230808 | 112800 | 1883428650 | 3620 | 3620 | 3620 | 3620 | 70 |
| 475 | 20230808 | 112700 | 1883175250 | 3620 | 3620 | 3625 | 3615 | 721 |
| 476 | 20230808 | 112600 | 1880565755 | 3620 | 3620 | 3620 | 3620 | 201 |
| 477 | 20230808 | 112500 | 1879838135 | 3610 | 3610 | 3610 | 3610 | 1413 |
| 478 | 20230808 | 112400 | 1874737205 | 3610 | 3610 | 3610 | 3610 | 100 |
| 479 | 20230808 | 112300 | 1874376205 | 3620 | 3610 | 3620 | 3610 | 12 |
| 480 | 20230808 | 112200 | 1874332775 | 3620 | 3620 | 3620 | 3620 | 0 |
| 481 | 20230808 | 112100 | 1874332775 | 3620 | 3610 | 3620 | 3610 | 202 |
| 482 | 20230808 | 112000 | 1873603545 | 3615 | 3615 | 3615 | 3615 | 100 |
| 483 | 20230808 | 111900 | 1873242045 | 3610 | 3610 | 3615 | 3610 | 1057 |
| 484 | 20230808 | 111800 | 1869425775 | 3605 | 3605 | 3605 | 3605 | 0 |
| 485 | 20230808 | 111700 | 1869425775 | 3605 | 3605 | 3605 | 3600 | 269 |
| 486 | 20230808 | 111600 | 1868456040 | 3600 | 3600 | 3610 | 3590 | 1671 |
| 487 | 20230808 | 111500 | 1862441540 | 3615 | 3600 | 3625 | 3600 | 2283 |
| 488 | 20230808 | 111400 | 1854222330 | 3600 | 3595 | 3600 | 3595 | 287 |
| 489 | 20230808 | 111300 | 1853189155 | 3595 | 3585 | 3595 | 3585 | 119 |
| 490 | 20230808 | 111200 | 1852761410 | 3595 | 3595 | 3595 | 3595 | 36 |
| 491 | 20230808 | 111100 | 1852631990 | 3590 | 3595 | 3595 | 3590 | 544 |
| 492 | 20230808 | 111000 | 1850677310 | 3585 | 3600 | 3600 | 3585 | 6536 |
| 493 | 20230808 | 110900 | 1827212475 | 3590 | 3590 | 3595 | 3590 | 148 |
| 494 | 20230808 | 110800 | 1826680820 | 3590 | 3585 | 3595 | 3580 | 1229 |
| 495 | 20230808 | 110700 | 1822277400 | 3595 | 3590 | 3595 | 3585 | 352 |
| 496 | 20230808 | 110600 | 1821014845 | 3590 | 3590 | 3590 | 3590 | 403 |
| 497 | 20230808 | 110500 | 1819568075 | 3585 | 3585 | 3590 | 3580 | 763 |
| 498 | 20230808 | 110400 | 1816832240 | 3580 | 3595 | 3595 | 3580 | 5272 |
| 499 | 20230808 | 110300 | 1797936740 | 3590 | 3595 | 3600 | 3590 | 789 |
| 500 | 20230808 | 110200 | 1795101490 | 3595 | 3585 | 3595 | 3585 | 2284 |
| 501 | 20230808 | 110100 | 1786913175 | 3590 | 3610 | 3615 | 3585 | 12009 |
| 502 | 20230808 | 110000 | 1743699775 | 3610 | 3605 | 3610 | 3605 | 149 |
| 503 | 20230808 | 105900 | 1743162525 | 3600 | 3625 | 3630 | 3600 | 11263 |
| 504 | 20230808 | 105800 | 1702512835 | 3635 | 3625 | 3635 | 3620 | 3914 |
| 505 | 20230808 | 105700 | 1688324000 | 3635 | 3660 | 3660 | 3630 | 12915 |
| 506 | 20230808 | 105600 | 1641328990 | 3645 | 3650 | 3665 | 3645 | 3917 |
| 507 | 20230808 | 105500 | 1627039485 | 3660 | 3650 | 3660 | 3650 | 2397 |
| 508 | 20230808 | 105400 | 1618290270 | 3650 | 3645 | 3655 | 3645 | 356 |
| 509 | 20230808 | 105300 | 1616991920 | 3645 | 3645 | 3650 | 3640 | 2820 |
| 510 | 20230808 | 105200 | 1606718100 | 3645 | 3640 | 3650 | 3640 | 1048 |
| 511 | 20230808 | 105100 | 1602900555 | 3640 | 3660 | 3660 | 3640 | 6684 |
| 512 | 20230808 | 105000 | 1578556030 | 3665 | 3680 | 3680 | 3640 | 30048 |
| 513 | 20230808 | 104900 | 1468453775 | 3680 | 3680 | 3690 | 3680 | 3552 |
| 514 | 20230808 | 104800 | 1455362240 | 3680 | 3700 | 3700 | 3680 | 9172 |
| 515 | 20230808 | 104700 | 1421555940 | 3700 | 3695 | 3710 | 3690 | 1298 |
| 516 | 20230808 | 104600 | 1416755535 | 3700 | 3685 | 3720 | 3685 | 5654 |
| 517 | 20230808 | 104500 | 1395836885 | 3685 | 3700 | 3715 | 3680 | 22583 |
| 518 | 20230808 | 104400 | 1312477990 | 3700 | 3715 | 3790 | 3685 | 69408 |
| 519 | 20230808 | 104300 | 1053937890 | 3725 | 3775 | 3860 | 3680 | 81061 |
| 520 | 20230808 | 104200 | 747261885 | 3795 | 3800 | 3800 | 3785 | 2806 |
| 521 | 20230808 | 104100 | 736641005 | 3795 | 3805 | 3805 | 3785 | 7606 |
| 522 | 20230808 | 104000 | 707763475 | 3800 | 3810 | 3815 | 3775 | 8918 |
| 523 | 20230808 | 103900 | 673970880 | 3810 | 3835 | 3845 | 3800 | 12755 |
| 524 | 20230808 | 103800 | 625177025 | 3820 | 3805 | 3840 | 3775 | 14538 |
| 525 | 20230808 | 103700 | 569711295 | 3805 | 3740 | 3860 | 3740 | 57096 |
| 526 | 20230808 | 103600 | 352522495 | 3720 | 3705 | 3725 | 3705 | 10685 |
| 527 | 20230808 | 103500 | 312776675 | 3710 | 3710 | 3710 | 3710 | 0 |
| 528 | 20230808 | 103400 | 312776675 | 3710 | 3710 | 3710 | 3710 | 1 |
| 529 | 20230808 | 103300 | 312772965 | 3700 | 3690 | 3700 | 3690 | 1070 |
| 530 | 20230808 | 103200 | 308824165 | 3675 | 3675 | 3680 | 3675 | 383 |
| 531 | 20230808 | 103100 | 307415165 | 3675 | 3675 | 3675 | 3675 | 230 |
| 532 | 20230808 | 103000 | 306569915 | 3675 | 3675 | 3675 | 3675 | 220 |
| 533 | 20230808 | 102900 | 305761415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 534 | 20230808 | 102800 | 305761415 | 3675 | 3675 | 3675 | 3675 | 1 |
| 535 | 20230808 | 102700 | 305757740 | 3670 | 3675 | 3680 | 3670 | 1151 |
| 536 | 20230808 | 102600 | 301529310 | 3680 | 3680 | 3680 | 3680 | 3932 |
| 537 | 20230808 | 102500 | 287059550 | 3680 | 3685 | 3685 | 3680 | 2000 |
| 538 | 20230808 | 102400 | 279699495 | 3685 | 3695 | 3700 | 3685 | 779 |
| 539 | 20230808 | 102300 | 276823155 | 3680 | 3680 | 3680 | 3680 | 9 |
| 540 | 20230808 | 102200 | 276790035 | 3710 | 3710 | 3710 | 3710 | 0 |
| 541 | 20230808 | 102100 | 276790035 | 3710 | 3710 | 3710 | 3710 | 0 |
| 542 | 20230808 | 102000 | 276790035 | 3710 | 3680 | 3710 | 3680 | 1093 |
| 543 | 20230808 | 101900 | 272762335 | 3675 | 3675 | 3675 | 3675 | 0 |
| 544 | 20230808 | 101800 | 272762335 | 3675 | 3675 | 3675 | 3675 | 51 |
| 545 | 20230808 | 101700 | 272574910 | 3675 | 3675 | 3675 | 3675 | 1572 |
| 546 | 20230808 | 101600 | 266797810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 547 | 20230808 | 101500 | 266797810 | 3675 | 3675 | 3675 | 3675 | 40 |
| 548 | 20230808 | 101400 | 266650810 | 3675 | 3675 | 3675 | 3675 | 1340 |
| 549 | 20230808 | 101300 | 261726310 | 3680 | 3685 | 3685 | 3680 | 1838 |
| 550 | 20230808 | 101200 | 254959205 | 3685 | 3695 | 3695 | 3685 | 2408 |
| 551 | 20230808 | 101100 | 246078565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 552 | 20230808 | 101000 | 246078565 | 3710 | 3710 | 3710 | 3710 | 10 |
| 553 | 20230808 | 100900 | 246041465 | 3710 | 3710 | 3710 | 3710 | 0 |
| 554 | 20230808 | 100800 | 246041465 | 3710 | 3690 | 3710 | 3685 | 562 |
| 555 | 20230808 | 100700 | 243970335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 556 | 20230808 | 100600 | 243970335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 557 | 20230808 | 100500 | 243970335 | 3685 | 3700 | 3700 | 3685 | 300 |
| 558 | 20230808 | 100400 | 242864210 | 3690 | 3695 | 3695 | 3690 | 7 |
| 559 | 20230808 | 100300 | 242838360 | 3680 | 3680 | 3680 | 3680 | 0 |
| 560 | 20230808 | 100200 | 242838360 | 3680 | 3680 | 3680 | 3680 | 150 |
| 561 | 20230808 | 100100 | 242286360 | 3680 | 3720 | 3720 | 3680 | 1253 |
| 562 | 20230808 | 100000 | 237644940 | 3725 | 3725 | 3725 | 3725 | 34 |
| 563 | 20230808 | 095900 | 237518290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 564 | 20230808 | 095800 | 237518290 | 3725 | 3730 | 3730 | 3725 | 149 |
| 565 | 20230808 | 095700 | 236962545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 566 | 20230808 | 095600 | 236962545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 567 | 20230808 | 095500 | 236962545 | 3730 | 3730 | 3730 | 3730 | 557 |
| 568 | 20230808 | 095400 | 234884935 | 3755 | 3735 | 3755 | 3730 | 2187 |
| 569 | 20230808 | 095300 | 226676965 | 3730 | 3730 | 3730 | 3730 | 2 |
| 570 | 20230808 | 095200 | 226669505 | 3720 | 3710 | 3720 | 3710 | 2739 |
| 571 | 20230808 | 095100 | 216496805 | 3705 | 3705 | 3705 | 3705 | 28 |
| 572 | 20230808 | 095000 | 216393065 | 3695 | 3700 | 3700 | 3695 | 255 |
| 573 | 20230808 | 094900 | 215449590 | 3700 | 3705 | 3705 | 3700 | 52 |
| 574 | 20230808 | 094800 | 215257185 | 3710 | 3705 | 3710 | 3705 | 27 |
| 575 | 20230808 | 094700 | 215157090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 576 | 20230808 | 094600 | 215157090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 577 | 20230808 | 094500 | 215157090 | 3695 | 3695 | 3695 | 3695 | 5 |
| 578 | 20230808 | 094400 | 215138615 | 3690 | 3690 | 3690 | 3690 | 25 |
| 579 | 20230808 | 094300 | 215046365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 580 | 20230808 | 094200 | 215046365 | 3690 | 3690 | 3695 | 3690 | 1061 |
| 581 | 20230808 | 094100 | 211131225 | 3695 | 3690 | 3695 | 3690 | 328 |
| 582 | 20230808 | 094000 | 209919515 | 3685 | 3680 | 3685 | 3680 | 249 |
| 583 | 20230808 | 093900 | 209003010 | 3680 | 3695 | 3695 | 3680 | 60 |
| 584 | 20230808 | 093800 | 208782045 | 3700 | 3700 | 3700 | 3700 | 0 |
| 585 | 20230808 | 093700 | 208782045 | 3700 | 3710 | 3710 | 3700 | 59 |
| 586 | 20230808 | 093600 | 208563285 | 3710 | 3710 | 3710 | 3710 | 4 |
| 587 | 20230808 | 093500 | 208548445 | 3710 | 3710 | 3710 | 3710 | 100 |
| 588 | 20230808 | 093400 | 208177445 | 3710 | 3705 | 3710 | 3705 | 500 |
| 589 | 20230808 | 093300 | 206323445 | 3710 | 3690 | 3710 | 3690 | 1202 |
| 590 | 20230808 | 093200 | 201882025 | 3670 | 3675 | 3685 | 3670 | 348 |
| 591 | 20230808 | 093100 | 200602320 | 3685 | 3685 | 3685 | 3685 | 2 |
| 592 | 20230808 | 093000 | 200594950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 593 | 20230808 | 092900 | 200594950 | 3670 | 3670 | 3670 | 3665 | 5729 |
| 594 | 20230808 | 092800 | 179577075 | 3690 | 3690 | 3690 | 3690 | 0 |
| 595 | 20230808 | 092700 | 179577075 | 3690 | 3690 | 3690 | 3690 | 170 |
| 596 | 20230808 | 092600 | 178949775 | 3670 | 3680 | 3680 | 3670 | 1035 |
| 597 | 20230808 | 092500 | 175151145 | 3680 | 3680 | 3680 | 3670 | 830 |
| 598 | 20230808 | 092400 | 172097145 | 3680 | 3690 | 3690 | 3665 | 1270 |
| 599 | 20230808 | 092300 | 167430655 | 3690 | 3690 | 3690 | 3690 | 1 |
| 600 | 20230808 | 092200 | 167426965 | 3675 | 3675 | 3675 | 3670 | 933 |
| 601 | 20230808 | 092100 | 164000140 | 3675 | 3670 | 3675 | 3665 | 5472 |
| 602 | 20230808 | 092000 | 143918660 | 3675 | 3685 | 3685 | 3675 | 3792 |
| 603 | 20230808 | 091900 | 129977330 | 3685 | 3685 | 3685 | 3685 | 20 |
| 604 | 20230808 | 091800 | 129903630 | 3685 | 3685 | 3685 | 3680 | 3213 |
| 605 | 20230808 | 091700 | 118069040 | 3690 | 3705 | 3705 | 3690 | 1411 |
| 606 | 20230808 | 091600 | 112860370 | 3695 | 3720 | 3720 | 3695 | 15 |
| 607 | 20230808 | 091500 | 112804780 | 3710 | 3710 | 3710 | 3710 | 20 |
| 608 | 20230808 | 091400 | 112730580 | 3705 | 3700 | 3705 | 3700 | 916 |
| 609 | 20230808 | 091300 | 109340330 | 3700 | 3685 | 3700 | 3685 | 55 |
| 610 | 20230808 | 091200 | 109137640 | 3685 | 3680 | 3685 | 3680 | 57 |
| 611 | 20230808 | 091100 | 108927845 | 3680 | 3680 | 3680 | 3680 | 194 |
| 612 | 20230808 | 091000 | 108213925 | 3680 | 3690 | 3690 | 3680 | 5364 |
| 613 | 20230808 | 090900 | 88467645 | 3700 | 3715 | 3715 | 3700 | 32 |
| 614 | 20230808 | 090800 | 88348915 | 3720 | 3690 | 3720 | 3685 | 1001 |
| 615 | 20230808 | 090700 | 84658270 | 3710 | 3710 | 3720 | 3690 | 53 |
| 616 | 20230808 | 090600 | 84461320 | 3690 | 3695 | 3695 | 3690 | 26 |
| 617 | 20230808 | 090500 | 84365280 | 3715 | 3720 | 3720 | 3685 | 4205 |
| 618 | 20230808 | 090400 | 68829310 | 3715 | 3730 | 3730 | 3715 | 2552 |
| 619 | 20230808 | 090300 | 59316875 | 3735 | 3735 | 3735 | 3735 | 3 |
| 620 | 20230808 | 090200 | 59305670 | 3735 | 3710 | 3735 | 3710 | 591 |
| 621 | 20230808 | 090100 | 57103015 | 3710 | 3730 | 3740 | 3705 | 129 |
| 622 | 20230808 | 090000 | 56621685 | 3685 | 3705 | 3725 | 3685 | 15284 |