29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 3 | 20230814 | 185400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20230814 | 185300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20230814 | 185200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20230814 | 185100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20230814 | 185000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20230814 | 184900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20230814 | 184800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20230814 | 184700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20230814 | 184600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20230814 | 184500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20230814 | 184400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20230814 | 184300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20230814 | 184200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20230814 | 184100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20230814 | 184000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20230814 | 183900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20230814 | 183800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20230814 | 183700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20230814 | 183600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20230814 | 183500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20230814 | 183400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20230814 | 183300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20230814 | 183200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20230814 | 183100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20230814 | 183000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20230814 | 182900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20230814 | 182800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20230814 | 182700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20230814 | 182600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20230814 | 182500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 33 | 20230814 | 182400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20230814 | 182300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20230814 | 182200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20230814 | 182100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20230814 | 182000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20230814 | 181900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20230814 | 181800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20230814 | 181700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20230814 | 181600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20230814 | 181500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20230814 | 181400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20230814 | 181300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20230814 | 181200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20230814 | 181100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20230814 | 181000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20230814 | 180900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20230814 | 180800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20230814 | 180700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20230814 | 180600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20230814 | 180500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20230814 | 180400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20230814 | 180300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20230814 | 180200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20230814 | 180100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20230814 | 180000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20230814 | 175900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20230814 | 175800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20230814 | 175700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20230814 | 175600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20230814 | 175500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 63 | 20230814 | 175400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20230814 | 175300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20230814 | 175200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20230814 | 175100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20230814 | 175000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20230814 | 174900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20230814 | 174800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20230814 | 174700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20230814 | 174600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20230814 | 174500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20230814 | 174400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20230814 | 174300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20230814 | 174200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20230814 | 174100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20230814 | 174000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20230814 | 173900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20230814 | 173800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20230814 | 173700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20230814 | 173600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20230814 | 173500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20230814 | 173400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20230814 | 173300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20230814 | 173200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20230814 | 173100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20230814 | 173000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20230814 | 172900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20230814 | 172800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20230814 | 172700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20230814 | 172600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20230814 | 172500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 93 | 20230814 | 172400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20230814 | 172300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20230814 | 172200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20230814 | 172100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20230814 | 172000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20230814 | 171900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20230814 | 171800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20230814 | 171700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20230814 | 171600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20230814 | 171500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20230814 | 171400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20230814 | 171300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20230814 | 171200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20230814 | 171100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20230814 | 171000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20230814 | 170900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20230814 | 170800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20230814 | 170700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20230814 | 170600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20230814 | 170500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20230814 | 170400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20230814 | 170300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20230814 | 170200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20230814 | 170100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20230814 | 170000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20230814 | 165900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20230814 | 165800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20230814 | 165700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20230814 | 165600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20230814 | 165500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 123 | 20230814 | 165400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20230814 | 165300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20230814 | 165200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20230814 | 165100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20230814 | 165000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20230814 | 164900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20230814 | 164800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20230814 | 164700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20230814 | 164600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20230814 | 164500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20230814 | 164400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20230814 | 164300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20230814 | 164200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20230814 | 164100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20230814 | 164000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20230814 | 163900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20230814 | 163800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20230814 | 163700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20230814 | 163600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20230814 | 163500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20230814 | 163400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20230814 | 163300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20230814 | 163200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20230814 | 163100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20230814 | 163000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20230814 | 162900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20230814 | 162800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20230814 | 162700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20230814 | 162600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20230814 | 162500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 153 | 20230814 | 162400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20230814 | 162300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20230814 | 162200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20230814 | 162100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20230814 | 162000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20230814 | 161900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20230814 | 161800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20230814 | 161700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20230814 | 161600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20230814 | 161500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20230814 | 161400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20230814 | 161300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20230814 | 161200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20230814 | 161100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20230814 | 161000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20230814 | 160900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20230814 | 160800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20230814 | 160700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20230814 | 160600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20230814 | 160500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20230814 | 160400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20230814 | 160300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20230814 | 160200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20230814 | 160100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20230814 | 160000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20230814 | 155900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20230814 | 155800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20230814 | 155700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20230814 | 155600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20230814 | 155500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 183 | 20230814 | 155400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20230814 | 155300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20230814 | 155200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20230814 | 155100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20230814 | 155000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20230814 | 154900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20230814 | 154800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20230814 | 154700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20230814 | 154600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20230814 | 154500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20230814 | 154400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20230814 | 154300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20230814 | 154200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20230814 | 154100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20230814 | 154000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20230814 | 153900 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20230814 | 153800 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20230814 | 153700 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20230814 | 153600 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20230814 | 153500 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20230814 | 153400 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20230814 | 153300 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20230814 | 153200 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20230814 | 153100 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20230814 | 153000 | 1906336685 | 2745 | 2745 | 2745 | 2745 | 10639 |
| 208 | 20230814 | 152900 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20230814 | 152800 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20230814 | 152700 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20230814 | 152600 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20230814 | 152500 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 213 | 20230814 | 152400 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20230814 | 152300 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20230814 | 152200 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20230814 | 152100 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20230814 | 152000 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20230814 | 151900 | 1877132630 | 2745 | 2745 | 2745 | 2745 | 1649 |
| 219 | 20230814 | 151800 | 1872606125 | 2745 | 2745 | 2745 | 2745 | 100 |
| 220 | 20230814 | 151700 | 1872331625 | 2745 | 2750 | 2750 | 2745 | 2424 |
| 221 | 20230814 | 151600 | 1865667130 | 2750 | 2745 | 2750 | 2745 | 104 |
| 222 | 20230814 | 151500 | 1865381385 | 2750 | 2750 | 2750 | 2745 | 483 |
| 223 | 20230814 | 151400 | 1864054135 | 2750 | 2750 | 2750 | 2750 | 510 |
| 224 | 20230814 | 151300 | 1862651635 | 2750 | 2750 | 2750 | 2750 | 2065 |
| 225 | 20230814 | 151200 | 1856972885 | 2750 | 2755 | 2755 | 2750 | 554 |
| 226 | 20230814 | 151100 | 1855448885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20230814 | 151000 | 1855448885 | 2755 | 2750 | 2755 | 2750 | 541 |
| 228 | 20230814 | 150900 | 1853958435 | 2750 | 2750 | 2755 | 2750 | 61 |
| 229 | 20230814 | 150800 | 1853790640 | 2750 | 2750 | 2750 | 2750 | 200 |
| 230 | 20230814 | 150700 | 1853240640 | 2755 | 2750 | 2755 | 2750 | 502 |
| 231 | 20230814 | 150600 | 1851858635 | 2755 | 2745 | 2755 | 2745 | 641 |
| 232 | 20230814 | 150500 | 1850095520 | 2745 | 2750 | 2750 | 2745 | 2292 |
| 233 | 20230814 | 150400 | 1843792900 | 2750 | 2750 | 2750 | 2750 | 2500 |
| 234 | 20230814 | 150300 | 1836917900 | 2750 | 2750 | 2750 | 2750 | 1130 |
| 235 | 20230814 | 150200 | 1833810400 | 2755 | 2750 | 2755 | 2750 | 1199 |
| 236 | 20230814 | 150100 | 1830513145 | 2750 | 2750 | 2750 | 2750 | 3135 |
| 237 | 20230814 | 150000 | 1821891895 | 2750 | 2750 | 2750 | 2750 | 0 |
| 238 | 20230814 | 145900 | 1821891895 | 2750 | 2755 | 2755 | 2750 | 1934 |
| 239 | 20230814 | 145800 | 1816565095 | 2760 | 2760 | 2760 | 2760 | 16 |
| 240 | 20230814 | 145700 | 1816520935 | 2755 | 2755 | 2755 | 2755 | 4396 |
| 241 | 20230814 | 145600 | 1804409955 | 2755 | 2755 | 2755 | 2755 | 1 |
| 242 | 20230814 | 145500 | 1804407200 | 2755 | 2755 | 2755 | 2755 | 618 |
| 243 | 20230814 | 145400 | 1802704610 | 2755 | 2755 | 2755 | 2755 | 104 |
| 244 | 20230814 | 145300 | 1802418090 | 2755 | 2755 | 2755 | 2755 | 675 |
| 245 | 20230814 | 145200 | 1800558465 | 2755 | 2755 | 2755 | 2755 | 971 |
| 246 | 20230814 | 145100 | 1797883360 | 2755 | 2755 | 2755 | 2755 | 1132 |
| 247 | 20230814 | 145000 | 1794764700 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20230814 | 144900 | 1794764700 | 2750 | 2755 | 2755 | 2750 | 2011 |
| 249 | 20230814 | 144800 | 1789234395 | 2755 | 2755 | 2755 | 2755 | 2 |
| 250 | 20230814 | 144700 | 1789228885 | 2755 | 2755 | 2755 | 2755 | 1008 |
| 251 | 20230814 | 144600 | 1786451845 | 2750 | 2750 | 2750 | 2750 | 583 |
| 252 | 20230814 | 144500 | 1784848595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 253 | 20230814 | 144400 | 1784848595 | 2750 | 2750 | 2750 | 2750 | 605 |
| 254 | 20230814 | 144300 | 1783184845 | 2750 | 2750 | 2750 | 2750 | 5 |
| 255 | 20230814 | 144200 | 1783171095 | 2750 | 2745 | 2750 | 2745 | 1760 |
| 256 | 20230814 | 144100 | 1778332895 | 2745 | 2750 | 2750 | 2745 | 605 |
| 257 | 20230814 | 144000 | 1776672145 | 2750 | 2750 | 2750 | 2750 | 55 |
| 258 | 20230814 | 143900 | 1776520895 | 2750 | 2750 | 2750 | 2750 | 2 |
| 259 | 20230814 | 143800 | 1776515395 | 2750 | 2750 | 2750 | 2750 | 4 |
| 260 | 20230814 | 143700 | 1776504395 | 2750 | 2745 | 2750 | 2745 | 4 |
| 261 | 20230814 | 143600 | 1776493405 | 2745 | 2745 | 2745 | 2745 | 0 |
| 262 | 20230814 | 143500 | 1776493405 | 2745 | 2745 | 2745 | 2745 | 2062 |
| 263 | 20230814 | 143400 | 1770833215 | 2745 | 2745 | 2745 | 2745 | 90 |
| 264 | 20230814 | 143300 | 1770586165 | 2750 | 2750 | 2750 | 2750 | 24 |
| 265 | 20230814 | 143200 | 1770520165 | 2750 | 2750 | 2750 | 2750 | 515 |
| 266 | 20230814 | 143100 | 1769103915 | 2755 | 2755 | 2755 | 2755 | 0 |
| 267 | 20230814 | 143000 | 1769103915 | 2755 | 2755 | 2755 | 2755 | 207 |
| 268 | 20230814 | 142900 | 1768533630 | 2755 | 2745 | 2755 | 2745 | 1223 |
| 269 | 20230814 | 142800 | 1765175995 | 2745 | 2745 | 2745 | 2745 | 666 |
| 270 | 20230814 | 142700 | 1763347825 | 2755 | 2755 | 2755 | 2755 | 72 |
| 271 | 20230814 | 142600 | 1763149465 | 2750 | 2750 | 2750 | 2750 | 295 |
| 272 | 20230814 | 142500 | 1762338215 | 2745 | 2745 | 2745 | 2745 | 0 |
| 273 | 20230814 | 142400 | 1762338215 | 2745 | 2745 | 2745 | 2745 | 294 |
| 274 | 20230814 | 142300 | 1761531185 | 2750 | 2750 | 2750 | 2745 | 6002 |
| 275 | 20230814 | 142200 | 1745053535 | 2755 | 2750 | 2755 | 2750 | 423 |
| 276 | 20230814 | 142100 | 1743890280 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20230814 | 142000 | 1743890280 | 2755 | 2755 | 2755 | 2755 | 20 |
| 278 | 20230814 | 141900 | 1743835180 | 2755 | 2755 | 2755 | 2755 | 10 |
| 279 | 20230814 | 141800 | 1743807630 | 2755 | 2755 | 2755 | 2755 | 0 |
| 280 | 20230814 | 141700 | 1743807630 | 2755 | 2755 | 2755 | 2755 | 0 |
| 281 | 20230814 | 141600 | 1743807630 | 2755 | 2755 | 2755 | 2745 | 3215 |
| 282 | 20230814 | 141500 | 1734969345 | 2755 | 2745 | 2755 | 2745 | 92 |
| 283 | 20230814 | 141400 | 1734716295 | 2750 | 2750 | 2750 | 2750 | 0 |
| 284 | 20230814 | 141300 | 1734716295 | 2750 | 2750 | 2750 | 2750 | 10 |
| 285 | 20230814 | 141200 | 1734688795 | 2750 | 2750 | 2750 | 2750 | 0 |
| 286 | 20230814 | 141100 | 1734688795 | 2750 | 2750 | 2750 | 2750 | 1170 |
| 287 | 20230814 | 141000 | 1731471295 | 2750 | 2750 | 2750 | 2750 | 460 |
| 288 | 20230814 | 140900 | 1730206295 | 2750 | 2750 | 2750 | 2750 | 98 |
| 289 | 20230814 | 140800 | 1729936795 | 2750 | 2750 | 2750 | 2750 | 0 |
| 290 | 20230814 | 140700 | 1729936795 | 2750 | 2755 | 2755 | 2750 | 3574 |
| 291 | 20230814 | 140600 | 1720090795 | 2745 | 2745 | 2745 | 2745 | 300 |
| 292 | 20230814 | 140500 | 1719267295 | 2745 | 2745 | 2745 | 2745 | 0 |
| 293 | 20230814 | 140400 | 1719267295 | 2745 | 2750 | 2750 | 2745 | 15 |
| 294 | 20230814 | 140300 | 1719226070 | 2750 | 2755 | 2755 | 2750 | 343 |
| 295 | 20230814 | 140200 | 1718282815 | 2755 | 2755 | 2755 | 2755 | 200 |
| 296 | 20230814 | 140100 | 1717731815 | 2750 | 2745 | 2750 | 2745 | 3408 |
| 297 | 20230814 | 140000 | 1708360165 | 2745 | 2745 | 2745 | 2745 | 1 |
| 298 | 20230814 | 135900 | 1708357420 | 2745 | 2745 | 2745 | 2745 | 30 |
| 299 | 20230814 | 135800 | 1708275070 | 2745 | 2740 | 2745 | 2740 | 530 |
| 300 | 20230814 | 135700 | 1706820370 | 2745 | 2745 | 2745 | 2745 | 6009 |
| 301 | 20230814 | 135600 | 1690325665 | 2755 | 2745 | 2755 | 2745 | 537 |
| 302 | 20230814 | 135500 | 1688851420 | 2745 | 2745 | 2745 | 2745 | 579 |
| 303 | 20230814 | 135400 | 1687262065 | 2745 | 2745 | 2745 | 2745 | 0 |
| 304 | 20230814 | 135300 | 1687262065 | 2745 | 2745 | 2745 | 2745 | 0 |
| 305 | 20230814 | 135200 | 1687262065 | 2745 | 2745 | 2745 | 2745 | 1075 |
| 306 | 20230814 | 135100 | 1684311190 | 2745 | 2750 | 2750 | 2745 | 4100 |
| 307 | 20230814 | 135000 | 1673052635 | 2750 | 2755 | 2755 | 2750 | 816 |
| 308 | 20230814 | 134900 | 1670808625 | 2750 | 2750 | 2750 | 2750 | 25 |
| 309 | 20230814 | 134800 | 1670739875 | 2750 | 2750 | 2750 | 2750 | 230 |
| 310 | 20230814 | 134700 | 1670107375 | 2750 | 2750 | 2750 | 2750 | 3058 |
| 311 | 20230814 | 134600 | 1661697875 | 2750 | 2760 | 2760 | 2750 | 33 |
| 312 | 20230814 | 134500 | 1661606805 | 2760 | 2750 | 2760 | 2750 | 634 |
| 313 | 20230814 | 134400 | 1659860785 | 2755 | 2760 | 2760 | 2755 | 122 |
| 314 | 20230814 | 134300 | 1659524670 | 2750 | 2760 | 2760 | 2750 | 1619 |
| 315 | 20230814 | 134200 | 1655065230 | 2760 | 2750 | 2770 | 2750 | 10115 |
| 316 | 20230814 | 134100 | 1627206140 | 2750 | 2775 | 2790 | 2750 | 20292 |
| 317 | 20230814 | 134000 | 1570796470 | 2780 | 2755 | 2795 | 2740 | 13990 |
| 318 | 20230814 | 133900 | 1531923185 | 2755 | 2740 | 2755 | 2740 | 5888 |
| 319 | 20230814 | 133800 | 1515732875 | 2740 | 2740 | 2740 | 2735 | 740 |
| 320 | 20230814 | 133700 | 1513705730 | 2740 | 2740 | 2740 | 2740 | 0 |
| 321 | 20230814 | 133600 | 1513705730 | 2740 | 2740 | 2740 | 2740 | 49 |
| 322 | 20230814 | 133500 | 1513571470 | 2740 | 2735 | 2740 | 2735 | 38 |
| 323 | 20230814 | 133400 | 1513467535 | 2735 | 2740 | 2740 | 2735 | 2500 |
| 324 | 20230814 | 133300 | 1506617540 | 2745 | 2745 | 2745 | 2745 | 1 |
| 325 | 20230814 | 133200 | 1506614795 | 2745 | 2745 | 2745 | 2745 | 432 |
| 326 | 20230814 | 133100 | 1505428955 | 2745 | 2750 | 2750 | 2745 | 1388 |
| 327 | 20230814 | 133000 | 1501611960 | 2740 | 2740 | 2740 | 2740 | 1724 |
| 328 | 20230814 | 132900 | 1496888200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 329 | 20230814 | 132800 | 1496888200 | 2725 | 2725 | 2725 | 2725 | 3530 |
| 330 | 20230814 | 132700 | 1487268950 | 2725 | 2725 | 2725 | 2725 | 974 |
| 331 | 20230814 | 132600 | 1484614800 | 2725 | 2730 | 2730 | 2725 | 5150 |
| 332 | 20230814 | 132500 | 1470571210 | 2725 | 2735 | 2735 | 2725 | 5001 |
| 333 | 20230814 | 132400 | 1456914840 | 2735 | 2735 | 2745 | 2735 | 13246 |
| 334 | 20230814 | 132300 | 1420612475 | 2735 | 2740 | 2740 | 2735 | 2039 |
| 335 | 20230814 | 132200 | 1415027055 | 2740 | 2740 | 2740 | 2740 | 0 |
| 336 | 20230814 | 132100 | 1415027055 | 2740 | 2740 | 2745 | 2740 | 229 |
| 337 | 20230814 | 132000 | 1414398705 | 2735 | 2745 | 2745 | 2735 | 1241 |
| 338 | 20230814 | 131900 | 1410992170 | 2745 | 2745 | 2745 | 2745 | 374 |
| 339 | 20230814 | 131800 | 1409965540 | 2720 | 2745 | 2745 | 2720 | 14144 |
| 340 | 20230814 | 131700 | 1371307825 | 2745 | 2745 | 2745 | 2745 | 784 |
| 341 | 20230814 | 131600 | 1369155745 | 2745 | 2745 | 2745 | 2745 | 3719 |
| 342 | 20230814 | 131500 | 1358947090 | 2750 | 2740 | 2750 | 2740 | 1477 |
| 343 | 20230814 | 131400 | 1354894220 | 2740 | 2740 | 2740 | 2740 | 1370 |
| 344 | 20230814 | 131300 | 1351140420 | 2740 | 2745 | 2745 | 2740 | 2159 |
| 345 | 20230814 | 131200 | 1345213970 | 2745 | 2750 | 2750 | 2745 | 1218 |
| 346 | 20230814 | 131100 | 1341864475 | 2750 | 2755 | 2755 | 2750 | 5001 |
| 347 | 20230814 | 131000 | 1328086725 | 2755 | 2750 | 2755 | 2750 | 1966 |
| 348 | 20230814 | 130900 | 1322680075 | 2750 | 2750 | 2750 | 2750 | 2110 |
| 349 | 20230814 | 130800 | 1316877575 | 2750 | 2750 | 2750 | 2750 | 521 |
| 350 | 20230814 | 130700 | 1315444825 | 2760 | 2755 | 2760 | 2755 | 2890 |
| 351 | 20230814 | 130600 | 1307482725 | 2760 | 2760 | 2760 | 2760 | 459 |
| 352 | 20230814 | 130500 | 1306215885 | 2760 | 2765 | 2765 | 2760 | 206 |
| 353 | 20230814 | 130400 | 1305646310 | 2765 | 2765 | 2765 | 2760 | 210 |
| 354 | 20230814 | 130300 | 1305065670 | 2765 | 2760 | 2765 | 2760 | 1759 |
| 355 | 20230814 | 130200 | 1300207830 | 2760 | 2760 | 2760 | 2760 | 414 |
| 356 | 20230814 | 130100 | 1299065190 | 2755 | 2755 | 2755 | 2755 | 122 |
| 357 | 20230814 | 130000 | 1298729080 | 2755 | 2755 | 2760 | 2750 | 2618 |
| 358 | 20230814 | 125900 | 1291508240 | 2755 | 2755 | 2755 | 2755 | 333 |
| 359 | 20230814 | 125800 | 1290590825 | 2750 | 2750 | 2750 | 2750 | 73 |
| 360 | 20230814 | 125700 | 1290390075 | 2750 | 2750 | 2750 | 2750 | 515 |
| 361 | 20230814 | 125600 | 1288973825 | 2755 | 2755 | 2755 | 2755 | 873 |
| 362 | 20230814 | 125500 | 1286568710 | 2765 | 2765 | 2765 | 2765 | 7 |
| 363 | 20230814 | 125400 | 1286549355 | 2750 | 2750 | 2750 | 2750 | 199 |
| 364 | 20230814 | 125300 | 1286002105 | 2750 | 2755 | 2755 | 2750 | 7961 |
| 365 | 20230814 | 125200 | 1264080120 | 2755 | 2765 | 2765 | 2755 | 2551 |
| 366 | 20230814 | 125100 | 1257039325 | 2765 | 2765 | 2765 | 2765 | 58 |
| 367 | 20230814 | 125000 | 1256878955 | 2760 | 2760 | 2760 | 2760 | 43 |
| 368 | 20230814 | 124900 | 1256760275 | 2765 | 2770 | 2770 | 2765 | 136 |
| 369 | 20230814 | 124800 | 1256384055 | 2770 | 2770 | 2770 | 2770 | 10 |
| 370 | 20230814 | 124700 | 1256356355 | 2760 | 2755 | 2760 | 2755 | 576 |
| 371 | 20230814 | 124600 | 1254766910 | 2755 | 2760 | 2760 | 2755 | 5457 |
| 372 | 20230814 | 124500 | 1239705595 | 2760 | 2765 | 2765 | 2760 | 828 |
| 373 | 20230814 | 124400 | 1237420210 | 2765 | 2760 | 2765 | 2760 | 31 |
| 374 | 20230814 | 124300 | 1237334500 | 2770 | 2760 | 2770 | 2760 | 85 |
| 375 | 20230814 | 124200 | 1237099880 | 2770 | 2770 | 2770 | 2770 | 259 |
| 376 | 20230814 | 124100 | 1236382450 | 2760 | 2775 | 2775 | 2760 | 3764 |
| 377 | 20230814 | 124000 | 1225984835 | 2775 | 2775 | 2775 | 2775 | 30 |
| 378 | 20230814 | 123900 | 1225901585 | 2775 | 2775 | 2775 | 2770 | 1272 |
| 379 | 20230814 | 123800 | 1222377780 | 2775 | 2775 | 2775 | 2775 | 1 |
| 380 | 20230814 | 123700 | 1222375005 | 2780 | 2770 | 2780 | 2770 | 203 |
| 381 | 20230814 | 123600 | 1221811250 | 2780 | 2780 | 2780 | 2780 | 34 |
| 382 | 20230814 | 123500 | 1221716730 | 2780 | 2780 | 2780 | 2780 | 0 |
| 383 | 20230814 | 123400 | 1221716730 | 2780 | 2770 | 2780 | 2765 | 2289 |
| 384 | 20230814 | 123300 | 1215378700 | 2780 | 2780 | 2780 | 2780 | 363 |
| 385 | 20230814 | 123200 | 1214369560 | 2780 | 2780 | 2780 | 2780 | 521 |
| 386 | 20230814 | 123100 | 1212921180 | 2780 | 2780 | 2780 | 2780 | 558 |
| 387 | 20230814 | 123000 | 1211369940 | 2775 | 2780 | 2780 | 2775 | 3134 |
| 388 | 20230814 | 122900 | 1202668005 | 2780 | 2775 | 2780 | 2775 | 485 |
| 389 | 20230814 | 122800 | 1201322120 | 2780 | 2775 | 2780 | 2775 | 706 |
| 390 | 20230814 | 122700 | 1199362940 | 2775 | 2780 | 2780 | 2775 | 1595 |
| 391 | 20230814 | 122600 | 1194936520 | 2780 | 2780 | 2780 | 2780 | 33 |
| 392 | 20230814 | 122500 | 1194844780 | 2780 | 2780 | 2780 | 2780 | 2 |
| 393 | 20230814 | 122400 | 1194839220 | 2775 | 2770 | 2775 | 2770 | 419 |
| 394 | 20230814 | 122300 | 1193678090 | 2780 | 2780 | 2780 | 2780 | 0 |
| 395 | 20230814 | 122200 | 1193678090 | 2780 | 2780 | 2780 | 2770 | 1518 |
| 396 | 20230814 | 122100 | 1189468380 | 2780 | 2780 | 2780 | 2780 | 48 |
| 397 | 20230814 | 122000 | 1189334940 | 2780 | 2775 | 2780 | 2775 | 1792 |
| 398 | 20230814 | 121900 | 1184357140 | 2770 | 2760 | 2775 | 2760 | 343 |
| 399 | 20230814 | 121800 | 1183408025 | 2765 | 2755 | 2765 | 2755 | 5230 |
| 400 | 20230814 | 121700 | 1168970370 | 2755 | 2760 | 2765 | 2755 | 2882 |
| 401 | 20230814 | 121600 | 1161016035 | 2765 | 2765 | 2765 | 2765 | 5869 |
| 402 | 20230814 | 121500 | 1144788250 | 2765 | 2770 | 2770 | 2765 | 5 |
| 403 | 20230814 | 121400 | 1144774405 | 2770 | 2765 | 2770 | 2765 | 3 |
| 404 | 20230814 | 121300 | 1144766100 | 2765 | 2765 | 2765 | 2765 | 504 |
| 405 | 20230814 | 121200 | 1143372540 | 2765 | 2770 | 2770 | 2765 | 1200 |
| 406 | 20230814 | 121100 | 1140052015 | 2770 | 2770 | 2770 | 2770 | 0 |
| 407 | 20230814 | 121000 | 1140052015 | 2770 | 2770 | 2770 | 2770 | 249 |
| 408 | 20230814 | 120900 | 1139362285 | 2765 | 2765 | 2765 | 2765 | 2184 |
| 409 | 20230814 | 120800 | 1133323525 | 2770 | 2770 | 2770 | 2770 | 110 |
| 410 | 20230814 | 120700 | 1133018825 | 2770 | 2775 | 2775 | 2770 | 3542 |
| 411 | 20230814 | 120600 | 1123207465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 412 | 20230814 | 120500 | 1123207465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 413 | 20230814 | 120400 | 1123207465 | 2775 | 2775 | 2775 | 2775 | 1 |
| 414 | 20230814 | 120300 | 1123204690 | 2770 | 2770 | 2780 | 2770 | 2425 |
| 415 | 20230814 | 120200 | 1116469460 | 2770 | 2775 | 2775 | 2770 | 1077 |
| 416 | 20230814 | 120100 | 1113480990 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20230814 | 120000 | 1113480990 | 2775 | 2775 | 2780 | 2775 | 1377 |
| 418 | 20230814 | 115900 | 1109656815 | 2780 | 2780 | 2785 | 2775 | 2236 |
| 419 | 20230814 | 115800 | 1103441030 | 2780 | 2780 | 2780 | 2780 | 235 |
| 420 | 20230814 | 115700 | 1102787730 | 2775 | 2780 | 2780 | 2775 | 458 |
| 421 | 20230814 | 115600 | 1101516775 | 2780 | 2775 | 2780 | 2775 | 3110 |
| 422 | 20230814 | 115500 | 1092875625 | 2775 | 2780 | 2780 | 2775 | 1135 |
| 423 | 20230814 | 115400 | 1089721945 | 2780 | 2780 | 2780 | 2780 | 1 |
| 424 | 20230814 | 115300 | 1089719165 | 2790 | 2795 | 2795 | 2785 | 9050 |
| 425 | 20230814 | 115200 | 1064482700 | 2795 | 2800 | 2800 | 2795 | 1065 |
| 426 | 20230814 | 115100 | 1061500810 | 2800 | 2805 | 2805 | 2800 | 6249 |
| 427 | 20230814 | 115000 | 1044003385 | 2800 | 2805 | 2805 | 2800 | 6237 |
| 428 | 20230814 | 114900 | 1026538840 | 2805 | 2805 | 2805 | 2800 | 7880 |
| 429 | 20230814 | 114800 | 1004473240 | 2800 | 2800 | 2810 | 2800 | 12465 |
| 430 | 20230814 | 114700 | 969565085 | 2800 | 2785 | 2805 | 2785 | 8655 |
| 431 | 20230814 | 114600 | 945347335 | 2785 | 2790 | 2795 | 2785 | 8134 |
| 432 | 20230814 | 114500 | 922662585 | 2785 | 2785 | 2790 | 2785 | 748 |
| 433 | 20230814 | 114400 | 920576705 | 2785 | 2780 | 2785 | 2780 | 1384 |
| 434 | 20230814 | 114300 | 916722515 | 2780 | 2775 | 2785 | 2775 | 6025 |
| 435 | 20230814 | 114200 | 899978165 | 2775 | 2770 | 2775 | 2770 | 1689 |
| 436 | 20230814 | 114100 | 895299135 | 2770 | 2765 | 2770 | 2765 | 907 |
| 437 | 20230814 | 114000 | 892787370 | 2765 | 2760 | 2770 | 2760 | 2487 |
| 438 | 20230814 | 113900 | 885902195 | 2760 | 2760 | 2760 | 2760 | 363 |
| 439 | 20230814 | 113800 | 884900315 | 2765 | 2765 | 2765 | 2765 | 100 |
| 440 | 20230814 | 113700 | 884623815 | 2760 | 2760 | 2760 | 2760 | 876 |
| 441 | 20230814 | 113600 | 882206055 | 2760 | 2760 | 2760 | 2760 | 80 |
| 442 | 20230814 | 113500 | 881985255 | 2760 | 2760 | 2760 | 2760 | 2 |
| 443 | 20230814 | 113400 | 881979735 | 2760 | 2760 | 2760 | 2760 | 1 |
| 444 | 20230814 | 113300 | 881976975 | 2760 | 2770 | 2770 | 2760 | 240 |
| 445 | 20230814 | 113200 | 881312375 | 2770 | 2770 | 2770 | 2770 | 0 |
| 446 | 20230814 | 113100 | 881312375 | 2770 | 2770 | 2770 | 2770 | 19 |
| 447 | 20230814 | 113000 | 881259745 | 2760 | 2760 | 2760 | 2760 | 0 |
| 448 | 20230814 | 112900 | 881259745 | 2760 | 2770 | 2770 | 2760 | 1817 |
| 449 | 20230814 | 112800 | 876226885 | 2770 | 2770 | 2770 | 2770 | 0 |
| 450 | 20230814 | 112700 | 876226885 | 2770 | 2760 | 2770 | 2760 | 293 |
| 451 | 20230814 | 112600 | 875418195 | 2760 | 2765 | 2765 | 2760 | 500 |
| 452 | 20230814 | 112500 | 874035870 | 2765 | 2765 | 2765 | 2765 | 0 |
| 453 | 20230814 | 112400 | 874035870 | 2765 | 2770 | 2770 | 2765 | 1363 |
| 454 | 20230814 | 112300 | 870265635 | 2770 | 2770 | 2770 | 2770 | 59 |
| 455 | 20230814 | 112200 | 870102205 | 2760 | 2765 | 2765 | 2760 | 514 |
| 456 | 20230814 | 112100 | 868681065 | 2760 | 2760 | 2760 | 2760 | 504 |
| 457 | 20230814 | 112000 | 867290025 | 2760 | 2755 | 2760 | 2755 | 2 |
| 458 | 20230814 | 111900 | 867284510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 459 | 20230814 | 111800 | 867284510 | 2755 | 2755 | 2755 | 2755 | 926 |
| 460 | 20230814 | 111700 | 864733380 | 2750 | 2755 | 2755 | 2750 | 1101 |
| 461 | 20230814 | 111600 | 861705625 | 2755 | 2755 | 2755 | 2750 | 496 |
| 462 | 20230814 | 111500 | 860339150 | 2750 | 2755 | 2755 | 2750 | 1211 |
| 463 | 20230814 | 111400 | 857003100 | 2765 | 2760 | 2765 | 2760 | 198 |
| 464 | 20230814 | 111300 | 856456615 | 2755 | 2765 | 2775 | 2755 | 3439 |
| 465 | 20230814 | 111200 | 846959085 | 2775 | 2775 | 2775 | 2775 | 126 |
| 466 | 20230814 | 111100 | 846609435 | 2775 | 2775 | 2775 | 2765 | 2121 |
| 467 | 20230814 | 111000 | 840737425 | 2770 | 2770 | 2775 | 2770 | 20467 |
| 468 | 20230814 | 110900 | 784043645 | 2770 | 2770 | 2770 | 2770 | 102 |
| 469 | 20230814 | 110800 | 783761105 | 2760 | 2765 | 2765 | 2760 | 1828 |
| 470 | 20230814 | 110700 | 778710805 | 2760 | 2770 | 2770 | 2760 | 3648 |
| 471 | 20230814 | 110600 | 768620180 | 2770 | 2765 | 2770 | 2760 | 815 |
| 472 | 20230814 | 110500 | 766364905 | 2755 | 2755 | 2755 | 2755 | 61 |
| 473 | 20230814 | 110400 | 766196850 | 2755 | 2760 | 2770 | 2755 | 5580 |
| 474 | 20230814 | 110300 | 750784580 | 2760 | 2755 | 2760 | 2755 | 350 |
| 475 | 20230814 | 110200 | 749818830 | 2755 | 2760 | 2765 | 2755 | 2320 |
| 476 | 20230814 | 110100 | 743417125 | 2755 | 2750 | 2755 | 2750 | 1024 |
| 477 | 20230814 | 110000 | 740599700 | 2745 | 2740 | 2745 | 2735 | 2896 |
| 478 | 20230814 | 105900 | 732658330 | 2745 | 2740 | 2745 | 2740 | 2358 |
| 479 | 20230814 | 105800 | 726197270 | 2740 | 2740 | 2740 | 2740 | 1 |
| 480 | 20230814 | 105700 | 726194530 | 2735 | 2740 | 2740 | 2735 | 758 |
| 481 | 20230814 | 105600 | 724121380 | 2740 | 2735 | 2740 | 2735 | 615 |
| 482 | 20230814 | 105500 | 722436455 | 2735 | 2735 | 2735 | 2735 | 266 |
| 483 | 20230814 | 105400 | 721708945 | 2740 | 2740 | 2740 | 2740 | 430 |
| 484 | 20230814 | 105300 | 720530745 | 2735 | 2735 | 2735 | 2735 | 5517 |
| 485 | 20230814 | 105200 | 705441750 | 2735 | 2735 | 2735 | 2735 | 3587 |
| 486 | 20230814 | 105100 | 695631305 | 2735 | 2730 | 2735 | 2730 | 9 |
| 487 | 20230814 | 105000 | 695606730 | 2730 | 2730 | 2730 | 2730 | 532 |
| 488 | 20230814 | 104900 | 694154370 | 2730 | 2725 | 2730 | 2725 | 3543 |
| 489 | 20230814 | 104800 | 684496410 | 2720 | 2720 | 2720 | 2720 | 139 |
| 490 | 20230814 | 104700 | 684118330 | 2720 | 2725 | 2725 | 2720 | 755 |
| 491 | 20230814 | 104600 | 682061130 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 492 | 20230814 | 104500 | 679336130 | 2725 | 2725 | 2725 | 2725 | 0 |
| 493 | 20230814 | 104400 | 679336130 | 2725 | 2725 | 2725 | 2725 | 2804 |
| 494 | 20230814 | 104300 | 671695230 | 2725 | 2730 | 2730 | 2725 | 697 |
| 495 | 20230814 | 104200 | 669794585 | 2730 | 2730 | 2730 | 2730 | 6 |
| 496 | 20230814 | 104100 | 669778205 | 2725 | 2725 | 2725 | 2725 | 192 |
| 497 | 20230814 | 104000 | 669255005 | 2730 | 2735 | 2735 | 2730 | 2087 |
| 498 | 20230814 | 103900 | 663555785 | 2735 | 2735 | 2735 | 2735 | 0 |
| 499 | 20230814 | 103800 | 663555785 | 2735 | 2735 | 2735 | 2735 | 0 |
| 500 | 20230814 | 103700 | 663555785 | 2735 | 2735 | 2735 | 2735 | 1 |
| 501 | 20230814 | 103600 | 663553050 | 2735 | 2735 | 2735 | 2735 | 7 |
| 502 | 20230814 | 103500 | 663533905 | 2735 | 2735 | 2735 | 2735 | 0 |
| 503 | 20230814 | 103400 | 663533905 | 2735 | 2735 | 2740 | 2735 | 93 |
| 504 | 20230814 | 103300 | 663279545 | 2740 | 2740 | 2740 | 2740 | 24 |
| 505 | 20230814 | 103200 | 663213785 | 2740 | 2740 | 2740 | 2740 | 60 |
| 506 | 20230814 | 103100 | 663049385 | 2740 | 2735 | 2740 | 2735 | 161 |
| 507 | 20230814 | 103000 | 662609045 | 2735 | 2740 | 2740 | 2735 | 360 |
| 508 | 20230814 | 102900 | 661624435 | 2735 | 2745 | 2745 | 2735 | 917 |
| 509 | 20230814 | 102800 | 659116430 | 2735 | 2740 | 2745 | 2735 | 8 |
| 510 | 20230814 | 102700 | 659094505 | 2745 | 2740 | 2745 | 2740 | 18 |
| 511 | 20230814 | 102600 | 659045175 | 2740 | 2735 | 2740 | 2735 | 549 |
| 512 | 20230814 | 102500 | 657540940 | 2730 | 2730 | 2730 | 2730 | 0 |
| 513 | 20230814 | 102400 | 657540940 | 2730 | 2740 | 2740 | 2730 | 102 |
| 514 | 20230814 | 102300 | 657262460 | 2730 | 2740 | 2740 | 2730 | 2224 |
| 515 | 20230814 | 102200 | 651190765 | 2740 | 2730 | 2740 | 2730 | 453 |
| 516 | 20230814 | 102100 | 649949555 | 2740 | 2740 | 2740 | 2740 | 901 |
| 517 | 20230814 | 102000 | 647480815 | 2740 | 2730 | 2740 | 2730 | 1264 |
| 518 | 20230814 | 101900 | 644025445 | 2735 | 2725 | 2735 | 2725 | 197 |
| 519 | 20230814 | 101800 | 643488590 | 2725 | 2735 | 2735 | 2725 | 1691 |
| 520 | 20230814 | 101700 | 638875985 | 2735 | 2735 | 2735 | 2735 | 132 |
| 521 | 20230814 | 101600 | 638514965 | 2735 | 2740 | 2740 | 2735 | 1203 |
| 522 | 20230814 | 101500 | 635223565 | 2745 | 2740 | 2745 | 2740 | 318 |
| 523 | 20230814 | 101400 | 634352235 | 2745 | 2750 | 2750 | 2735 | 730 |
| 524 | 20230814 | 101300 | 632352335 | 2750 | 2750 | 2750 | 2750 | 150 |
| 525 | 20230814 | 101200 | 631939835 | 2750 | 2745 | 2750 | 2745 | 92 |
| 526 | 20230814 | 101100 | 631687265 | 2745 | 2745 | 2745 | 2745 | 20 |
| 527 | 20230814 | 101000 | 631632365 | 2745 | 2745 | 2745 | 2745 | 3 |
| 528 | 20230814 | 100900 | 631624130 | 2740 | 2740 | 2740 | 2740 | 401 |
| 529 | 20230814 | 100800 | 630525390 | 2740 | 2740 | 2740 | 2740 | 1715 |
| 530 | 20230814 | 100700 | 625826290 | 2740 | 2735 | 2740 | 2735 | 300 |
| 531 | 20230814 | 100600 | 625004390 | 2745 | 2735 | 2745 | 2725 | 2183 |
| 532 | 20230814 | 100500 | 619033360 | 2745 | 2745 | 2745 | 2745 | 0 |
| 533 | 20230814 | 100400 | 619033360 | 2745 | 2740 | 2745 | 2730 | 1188 |
| 534 | 20230814 | 100300 | 615774540 | 2750 | 2745 | 2750 | 2745 | 1360 |
| 535 | 20230814 | 100200 | 612039540 | 2745 | 2730 | 2745 | 2730 | 1616 |
| 536 | 20230814 | 100100 | 607609810 | 2730 | 2730 | 2730 | 2730 | 1274 |
| 537 | 20230814 | 100000 | 604131790 | 2725 | 2730 | 2730 | 2725 | 6432 |
| 538 | 20230814 | 095900 | 586604585 | 2735 | 2725 | 2735 | 2725 | 2496 |
| 539 | 20230814 | 095800 | 579788305 | 2725 | 2725 | 2725 | 2725 | 6322 |
| 540 | 20230814 | 095700 | 562560855 | 2705 | 2705 | 2720 | 2705 | 5807 |
| 541 | 20230814 | 095600 | 546792920 | 2720 | 2725 | 2725 | 2700 | 2963 |
| 542 | 20230814 | 095500 | 538765250 | 2725 | 2710 | 2725 | 2710 | 94 |
| 543 | 20230814 | 095400 | 538510495 | 2700 | 2715 | 2715 | 2700 | 10030 |
| 544 | 20230814 | 095300 | 511393380 | 2725 | 2725 | 2725 | 2725 | 13 |
| 545 | 20230814 | 095200 | 511357955 | 2710 | 2725 | 2725 | 2710 | 2160 |
| 546 | 20230814 | 095100 | 505495185 | 2715 | 2715 | 2715 | 2715 | 182 |
| 547 | 20230814 | 095000 | 505001055 | 2725 | 2715 | 2725 | 2715 | 84 |
| 548 | 20230814 | 094900 | 504772945 | 2715 | 2715 | 2715 | 2715 | 1 |
| 549 | 20230814 | 094800 | 504770230 | 2715 | 2715 | 2715 | 2715 | 3 |
| 550 | 20230814 | 094700 | 504762085 | 2715 | 2715 | 2715 | 2715 | 101 |
| 551 | 20230814 | 094600 | 504487870 | 2715 | 2730 | 2730 | 2710 | 768 |
| 552 | 20230814 | 094500 | 502403315 | 2730 | 2710 | 2735 | 2705 | 11015 |
| 553 | 20230814 | 094400 | 472477665 | 2715 | 2715 | 2715 | 2715 | 1 |
| 554 | 20230814 | 094300 | 472474950 | 2705 | 2710 | 2720 | 2705 | 307 |
| 555 | 20230814 | 094200 | 471642980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 556 | 20230814 | 094100 | 471642980 | 2710 | 2710 | 2710 | 2710 | 1707 |
| 557 | 20230814 | 094000 | 467017010 | 2725 | 2730 | 2730 | 2710 | 2884 |
| 558 | 20230814 | 093900 | 459162475 | 2730 | 2725 | 2730 | 2720 | 1214 |
| 559 | 20230814 | 093800 | 455855165 | 2725 | 2715 | 2725 | 2715 | 756 |
| 560 | 20230814 | 093700 | 453797320 | 2710 | 2710 | 2725 | 2710 | 3867 |
| 561 | 20230814 | 093600 | 443313560 | 2710 | 2725 | 2725 | 2710 | 2861 |
| 562 | 20230814 | 093500 | 435560175 | 2715 | 2710 | 2715 | 2710 | 752 |
| 563 | 20230814 | 093400 | 433522225 | 2715 | 2720 | 2720 | 2715 | 2874 |
| 564 | 20230814 | 093300 | 425714315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 565 | 20230814 | 093200 | 425714315 | 2710 | 2715 | 2720 | 2710 | 3044 |
| 566 | 20230814 | 093100 | 417450035 | 2710 | 2710 | 2710 | 2705 | 3247 |
| 567 | 20230814 | 093000 | 408650670 | 2720 | 2710 | 2720 | 2710 | 1558 |
| 568 | 20230814 | 092900 | 404428480 | 2710 | 2710 | 2710 | 2710 | 7 |
| 569 | 20230814 | 092800 | 404409510 | 2710 | 2720 | 2720 | 2710 | 5198 |
| 570 | 20230814 | 092700 | 390292400 | 2720 | 2735 | 2735 | 2720 | 3729 |
| 571 | 20230814 | 092600 | 380103730 | 2735 | 2735 | 2740 | 2735 | 619 |
| 572 | 20230814 | 092500 | 378410715 | 2735 | 2740 | 2770 | 2730 | 2771 |
| 573 | 20230814 | 092400 | 370778740 | 2740 | 2740 | 2740 | 2735 | 1792 |
| 574 | 20230814 | 092300 | 365875215 | 2740 | 2730 | 2740 | 2730 | 1045 |
| 575 | 20230814 | 092200 | 363018250 | 2725 | 2720 | 2725 | 2720 | 2183 |
| 576 | 20230814 | 092100 | 357079355 | 2715 | 2715 | 2720 | 2710 | 719 |
| 577 | 20230814 | 092000 | 355127230 | 2710 | 2715 | 2715 | 2710 | 2314 |
| 578 | 20230814 | 091900 | 348853055 | 2720 | 2715 | 2720 | 2715 | 1566 |
| 579 | 20230814 | 091800 | 344601335 | 2715 | 2725 | 2725 | 2715 | 200 |
| 580 | 20230814 | 091700 | 344057120 | 2725 | 2715 | 2725 | 2710 | 850 |
| 581 | 20230814 | 091600 | 341741870 | 2725 | 2725 | 2725 | 2715 | 1843 |
| 582 | 20230814 | 091500 | 336719705 | 2725 | 2710 | 2725 | 2705 | 5741 |
| 583 | 20230814 | 091400 | 321118970 | 2710 | 2705 | 2710 | 2705 | 183 |
| 584 | 20230814 | 091300 | 320623935 | 2725 | 2700 | 2725 | 2700 | 4465 |
| 585 | 20230814 | 091200 | 308486105 | 2695 | 2700 | 2700 | 2695 | 680 |
| 586 | 20230814 | 091100 | 306650885 | 2695 | 2695 | 2705 | 2690 | 1079 |
| 587 | 20230814 | 091000 | 303740995 | 2695 | 2705 | 2710 | 2695 | 6617 |
| 588 | 20230814 | 090900 | 285856135 | 2705 | 2710 | 2710 | 2690 | 675 |
| 589 | 20230814 | 090800 | 284027425 | 2690 | 2685 | 2695 | 2680 | 6340 |
| 590 | 20230814 | 090700 | 266985160 | 2685 | 2685 | 2685 | 2675 | 7981 |
| 591 | 20230814 | 090600 | 245583600 | 2685 | 2695 | 2695 | 2685 | 7926 |
| 592 | 20230814 | 090500 | 224262040 | 2695 | 2685 | 2700 | 2685 | 24162 |
| 593 | 20230814 | 090400 | 159064340 | 2685 | 2720 | 2720 | 2680 | 19392 |
| 594 | 20230814 | 090300 | 106751060 | 2720 | 2710 | 2720 | 2700 | 9755 |
| 595 | 20230814 | 090200 | 80337715 | 2710 | 2720 | 2725 | 2710 | 7986 |
| 596 | 20230814 | 090100 | 58652915 | 2725 | 2735 | 2735 | 2725 | 5038 |
| 597 | 20230814 | 090000 | 44901265 | 2735 | 2755 | 2755 | 2735 | 15906 |