31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 3 | 20230808 | 193500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230808 | 193400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230808 | 193300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230808 | 193200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230808 | 193100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230808 | 193000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230808 | 192900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230808 | 192800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230808 | 192700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230808 | 192600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230808 | 192500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230808 | 192400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230808 | 192300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230808 | 192200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230808 | 192100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230808 | 192000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230808 | 191900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230808 | 191800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230808 | 191700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230808 | 191600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230808 | 191500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230808 | 191400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230808 | 191300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230808 | 191200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230808 | 191100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230808 | 191000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230808 | 190900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230808 | 190800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230808 | 190700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230808 | 190600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 33 | 20230808 | 190500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230808 | 190400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230808 | 190300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230808 | 190200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230808 | 190100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230808 | 190000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230808 | 185900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230808 | 185800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230808 | 185700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230808 | 185600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230808 | 185500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230808 | 185400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230808 | 185300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230808 | 185200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230808 | 185100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230808 | 185000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230808 | 184900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230808 | 184800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230808 | 184700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230808 | 184600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230808 | 184500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230808 | 184400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230808 | 184300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230808 | 184200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230808 | 184100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230808 | 184000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230808 | 183900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230808 | 183800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230808 | 183700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230808 | 183600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 63 | 20230808 | 183500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230808 | 183400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230808 | 183300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230808 | 183200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230808 | 183100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230808 | 183000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230808 | 182900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230808 | 182800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230808 | 182700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230808 | 182600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230808 | 182500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230808 | 182400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230808 | 182300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230808 | 182200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230808 | 182100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230808 | 182000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230808 | 181900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230808 | 181800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230808 | 181700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230808 | 181600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230808 | 181500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230808 | 181400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230808 | 181300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230808 | 181200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230808 | 181100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230808 | 181000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230808 | 180900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230808 | 180800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230808 | 180700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230808 | 180600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 93 | 20230808 | 180500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230808 | 180400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230808 | 180300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230808 | 180200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230808 | 180100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230808 | 180000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230808 | 175900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230808 | 175800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230808 | 175700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230808 | 175600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230808 | 175500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230808 | 175400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230808 | 175300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230808 | 175200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230808 | 175100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230808 | 175000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230808 | 174900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230808 | 174800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230808 | 174700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230808 | 174600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230808 | 174500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230808 | 174400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230808 | 174300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230808 | 174200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230808 | 174100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230808 | 174000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230808 | 173900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230808 | 173800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230808 | 173700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230808 | 173600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 123 | 20230808 | 173500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230808 | 173400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230808 | 173300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230808 | 173200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230808 | 173100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230808 | 173000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230808 | 172900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230808 | 172800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230808 | 172700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230808 | 172600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230808 | 172500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230808 | 172400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230808 | 172300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230808 | 172200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230808 | 172100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230808 | 172000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230808 | 171900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230808 | 171800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230808 | 171700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230808 | 171600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230808 | 171500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230808 | 171400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230808 | 171300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230808 | 171200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230808 | 171100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230808 | 171000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230808 | 170900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230808 | 170800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230808 | 170700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230808 | 170600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 153 | 20230808 | 170500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230808 | 170400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230808 | 170300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230808 | 170200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230808 | 170100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230808 | 170000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230808 | 165900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230808 | 165800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230808 | 165700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230808 | 165600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230808 | 165500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230808 | 165400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230808 | 165300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230808 | 165200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230808 | 165100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230808 | 165000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230808 | 164900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230808 | 164800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230808 | 164700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230808 | 164600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230808 | 164500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230808 | 164400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230808 | 164300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230808 | 164200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230808 | 164100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230808 | 164000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230808 | 163900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230808 | 163800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230808 | 163700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230808 | 163600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 183 | 20230808 | 163500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230808 | 163400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230808 | 163300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230808 | 163200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230808 | 163100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230808 | 163000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230808 | 162900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230808 | 162800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20230808 | 162700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20230808 | 162600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20230808 | 162500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20230808 | 162400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20230808 | 162300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20230808 | 162200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20230808 | 162100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20230808 | 162000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20230808 | 161900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20230808 | 161800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20230808 | 161700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20230808 | 161600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20230808 | 161500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20230808 | 161400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20230808 | 161300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20230808 | 161200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20230808 | 161100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20230808 | 161000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20230808 | 160900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20230808 | 160800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20230808 | 160700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20230808 | 160600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 213 | 20230808 | 160500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20230808 | 160400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20230808 | 160300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20230808 | 160200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20230808 | 160100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20230808 | 160000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20230808 | 155900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20230808 | 155800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20230808 | 155700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20230808 | 155600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20230808 | 155500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20230808 | 155400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20230808 | 155300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20230808 | 155200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20230808 | 155100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20230808 | 155000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20230808 | 154900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20230808 | 154800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20230808 | 154700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20230808 | 154600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20230808 | 154500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20230808 | 154400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20230808 | 154300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20230808 | 154200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20230808 | 154100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 238 | 20230808 | 154000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20230808 | 153900 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20230808 | 153800 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20230808 | 153700 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20230808 | 153600 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 243 | 20230808 | 153500 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20230808 | 153400 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20230808 | 153300 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20230808 | 153200 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20230808 | 153100 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20230808 | 153000 | 2311989550 | 3350 | 3350 | 3350 | 3350 | 4239 |
| 249 | 20230808 | 152900 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20230808 | 152800 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 251 | 20230808 | 152700 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 252 | 20230808 | 152600 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 253 | 20230808 | 152500 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 254 | 20230808 | 152400 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 255 | 20230808 | 152300 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20230808 | 152200 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 257 | 20230808 | 152100 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 258 | 20230808 | 152000 | 2297788900 | 3350 | 3350 | 3350 | 3350 | 0 |
| 259 | 20230808 | 151900 | 2297788900 | 3350 | 3310 | 3350 | 3310 | 3670 |
| 260 | 20230808 | 151800 | 2285502685 | 3310 | 3335 | 3335 | 3310 | 207 |
| 261 | 20230808 | 151700 | 2284816190 | 3310 | 3315 | 3315 | 3305 | 2304 |
| 262 | 20230808 | 151600 | 2277184965 | 3350 | 3335 | 3350 | 3335 | 2035 |
| 263 | 20230808 | 151500 | 2270378285 | 3320 | 3300 | 3320 | 3300 | 1011 |
| 264 | 20230808 | 151400 | 2267021965 | 3300 | 3300 | 3300 | 3300 | 100 |
| 265 | 20230808 | 151300 | 2266691965 | 3300 | 3295 | 3300 | 3295 | 502 |
| 266 | 20230808 | 151200 | 2265037825 | 3295 | 3275 | 3295 | 3275 | 808 |
| 267 | 20230808 | 151100 | 2262375895 | 3275 | 3285 | 3290 | 3275 | 1800 |
| 268 | 20230808 | 151000 | 2256455610 | 3290 | 3280 | 3290 | 3280 | 1000 |
| 269 | 20230808 | 150900 | 2253167695 | 3270 | 3275 | 3275 | 3270 | 3118 |
| 270 | 20230808 | 150800 | 2242966085 | 3275 | 3280 | 3280 | 3275 | 52 |
| 271 | 20230808 | 150700 | 2242795775 | 3275 | 3270 | 3275 | 3270 | 188 |
| 272 | 20230808 | 150600 | 2242180625 | 3270 | 3275 | 3275 | 3270 | 1193 |
| 273 | 20230808 | 150500 | 2238276250 | 3275 | 3275 | 3285 | 3275 | 1001 |
| 274 | 20230808 | 150400 | 2234997965 | 3285 | 3270 | 3285 | 3270 | 1999 |
| 275 | 20230808 | 150300 | 2228446430 | 3280 | 3280 | 3280 | 3280 | 1 |
| 276 | 20230808 | 150200 | 2228443150 | 3285 | 3270 | 3285 | 3270 | 1198 |
| 277 | 20230808 | 150100 | 2224513225 | 3270 | 3270 | 3285 | 3270 | 147 |
| 278 | 20230808 | 150000 | 2224032415 | 3275 | 3290 | 3290 | 3275 | 3641 |
| 279 | 20230808 | 145900 | 2212103595 | 3290 | 3300 | 3300 | 3270 | 5407 |
| 280 | 20230808 | 145800 | 2194327645 | 3350 | 3295 | 3350 | 3295 | 10071 |
| 281 | 20230808 | 145700 | 2160734695 | 3275 | 3265 | 3275 | 3265 | 1703 |
| 282 | 20230808 | 145600 | 2155164925 | 3260 | 3260 | 3260 | 3260 | 1 |
| 283 | 20230808 | 145500 | 2155161665 | 3260 | 3260 | 3260 | 3260 | 0 |
| 284 | 20230808 | 145400 | 2155161665 | 3260 | 3260 | 3260 | 3260 | 72 |
| 285 | 20230808 | 145300 | 2154926945 | 3260 | 3260 | 3260 | 3260 | 490 |
| 286 | 20230808 | 145200 | 2153329545 | 3255 | 3255 | 3255 | 3255 | 300 |
| 287 | 20230808 | 145100 | 2152353045 | 3255 | 3255 | 3255 | 3255 | 1500 |
| 288 | 20230808 | 145000 | 2147470545 | 3235 | 3235 | 3235 | 3235 | 0 |
| 289 | 20230808 | 144900 | 2147470545 | 3235 | 3235 | 3235 | 3235 | 0 |
| 290 | 20230808 | 144800 | 2147470545 | 3235 | 3240 | 3240 | 3235 | 2143 |
| 291 | 20230808 | 144700 | 2140537935 | 3250 | 3275 | 3275 | 3250 | 4978 |
| 292 | 20230808 | 144600 | 2124295935 | 3275 | 3285 | 3315 | 3275 | 2344 |
| 293 | 20230808 | 144500 | 2116608395 | 3285 | 3295 | 3295 | 3285 | 817 |
| 294 | 20230808 | 144400 | 2113920360 | 3290 | 3290 | 3290 | 3290 | 1260 |
| 295 | 20230808 | 144300 | 2109774960 | 3335 | 3335 | 3335 | 3335 | 841 |
| 296 | 20230808 | 144200 | 2106970225 | 3335 | 3300 | 3335 | 3300 | 2001 |
| 297 | 20230808 | 144100 | 2100352275 | 3265 | 3270 | 3270 | 3265 | 47 |
| 298 | 20230808 | 144000 | 2100198800 | 3265 | 3250 | 3270 | 3250 | 1083 |
| 299 | 20230808 | 143900 | 2096661675 | 3265 | 3250 | 3265 | 3250 | 63 |
| 300 | 20230808 | 143800 | 2096456790 | 3260 | 3260 | 3260 | 3260 | 1492 |
| 301 | 20230808 | 143700 | 2091592870 | 3240 | 3240 | 3240 | 3240 | 230 |
| 302 | 20230808 | 143600 | 2090847670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 303 | 20230808 | 143500 | 2090847670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 304 | 20230808 | 143400 | 2090847670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 305 | 20230808 | 143300 | 2090847670 | 3235 | 3235 | 3235 | 3235 | 2200 |
| 306 | 20230808 | 143200 | 2083730670 | 3235 | 3260 | 3270 | 3235 | 1290 |
| 307 | 20230808 | 143100 | 2079542075 | 3240 | 3240 | 3240 | 3240 | 0 |
| 308 | 20230808 | 143000 | 2079542075 | 3240 | 3260 | 3260 | 3240 | 46 |
| 309 | 20230808 | 142900 | 2079392135 | 3260 | 3260 | 3260 | 3260 | 290 |
| 310 | 20230808 | 142800 | 2078446735 | 3235 | 3235 | 3235 | 3235 | 0 |
| 311 | 20230808 | 142700 | 2078446735 | 3235 | 3215 | 3235 | 3215 | 1672 |
| 312 | 20230808 | 142600 | 2073049475 | 3215 | 3215 | 3215 | 3215 | 0 |
| 313 | 20230808 | 142500 | 2073049475 | 3215 | 3220 | 3220 | 3215 | 5594 |
| 314 | 20230808 | 142400 | 2055062265 | 3215 | 3215 | 3215 | 3215 | 0 |
| 315 | 20230808 | 142300 | 2055062265 | 3215 | 3215 | 3215 | 3215 | 0 |
| 316 | 20230808 | 142200 | 2055062265 | 3215 | 3230 | 3230 | 3215 | 956 |
| 317 | 20230808 | 142100 | 2051984135 | 3215 | 3215 | 3215 | 3215 | 729 |
| 318 | 20230808 | 142000 | 2049640400 | 3215 | 3220 | 3220 | 3215 | 2064 |
| 319 | 20230808 | 141900 | 2043004140 | 3220 | 3220 | 3220 | 3215 | 2696 |
| 320 | 20230808 | 141800 | 2034333790 | 3225 | 3225 | 3225 | 3220 | 4026 |
| 321 | 20230808 | 141700 | 2021365530 | 3225 | 3230 | 3230 | 3225 | 512 |
| 322 | 20230808 | 141600 | 2019714325 | 3230 | 3230 | 3230 | 3230 | 0 |
| 323 | 20230808 | 141500 | 2019714325 | 3230 | 3230 | 3230 | 3230 | 0 |
| 324 | 20230808 | 141400 | 2019714325 | 3230 | 3230 | 3230 | 3230 | 10 |
| 325 | 20230808 | 141300 | 2019682025 | 3225 | 3225 | 3225 | 3225 | 0 |
| 326 | 20230808 | 141200 | 2019682025 | 3225 | 3225 | 3225 | 3225 | 514 |
| 327 | 20230808 | 141100 | 2018024375 | 3225 | 3225 | 3225 | 3225 | 1070 |
| 328 | 20230808 | 141000 | 2014573625 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 329 | 20230808 | 140900 | 2011343625 | 3235 | 3235 | 3235 | 3235 | 1 |
| 330 | 20230808 | 140800 | 2011340390 | 3220 | 3230 | 3230 | 3220 | 259 |
| 331 | 20230808 | 140700 | 2010505560 | 3230 | 3235 | 3235 | 3220 | 3898 |
| 332 | 20230808 | 140600 | 1997932430 | 3235 | 3230 | 3235 | 3230 | 249 |
| 333 | 20230808 | 140500 | 1997127660 | 3235 | 3250 | 3250 | 3235 | 529 |
| 334 | 20230808 | 140400 | 1995413305 | 3240 | 3245 | 3245 | 3240 | 2500 |
| 335 | 20230808 | 140300 | 1987306420 | 3255 | 3255 | 3255 | 3255 | 100 |
| 336 | 20230808 | 140200 | 1986980920 | 3250 | 3250 | 3250 | 3250 | 1 |
| 337 | 20230808 | 140100 | 1986977670 | 3245 | 3245 | 3250 | 3245 | 1703 |
| 338 | 20230808 | 140000 | 1981444875 | 3245 | 3245 | 3245 | 3245 | 26 |
| 339 | 20230808 | 135900 | 1981360505 | 3245 | 3245 | 3245 | 3245 | 29 |
| 340 | 20230808 | 135800 | 1981266400 | 3245 | 3240 | 3245 | 3240 | 701 |
| 341 | 20230808 | 135700 | 1978994155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 342 | 20230808 | 135600 | 1978994155 | 3230 | 3240 | 3240 | 3230 | 329 |
| 343 | 20230808 | 135500 | 1977930985 | 3240 | 3225 | 3240 | 3225 | 981 |
| 344 | 20230808 | 135400 | 1974759095 | 3220 | 3230 | 3230 | 3220 | 1046 |
| 345 | 20230808 | 135300 | 1971386550 | 3225 | 3225 | 3225 | 3225 | 192 |
| 346 | 20230808 | 135200 | 1970767350 | 3215 | 3215 | 3215 | 3215 | 100 |
| 347 | 20230808 | 135100 | 1970445850 | 3215 | 3215 | 3215 | 3215 | 1236 |
| 348 | 20230808 | 135000 | 1966472110 | 3215 | 3215 | 3215 | 3215 | 45 |
| 349 | 20230808 | 134900 | 1966327435 | 3215 | 3215 | 3215 | 3215 | 0 |
| 350 | 20230808 | 134800 | 1966327435 | 3215 | 3220 | 3250 | 3210 | 4502 |
| 351 | 20230808 | 134700 | 1951792975 | 3220 | 3225 | 3225 | 3220 | 2014 |
| 352 | 20230808 | 134600 | 1945302895 | 3220 | 3220 | 3220 | 3220 | 104 |
| 353 | 20230808 | 134500 | 1944968015 | 3220 | 3245 | 3245 | 3220 | 696 |
| 354 | 20230808 | 134400 | 1942722920 | 3250 | 3265 | 3265 | 3250 | 15247 |
| 355 | 20230808 | 134300 | 1893098390 | 3265 | 3265 | 3265 | 3265 | 0 |
| 356 | 20230808 | 134200 | 1893098390 | 3265 | 3265 | 3265 | 3265 | 1668 |
| 357 | 20230808 | 134100 | 1887652370 | 3265 | 3270 | 3275 | 3265 | 2692 |
| 358 | 20230808 | 134000 | 1878842280 | 3280 | 3285 | 3285 | 3280 | 111 |
| 359 | 20230808 | 133900 | 1878478195 | 3270 | 3270 | 3270 | 3270 | 1000 |
| 360 | 20230808 | 133800 | 1875208195 | 3270 | 3280 | 3280 | 3270 | 465 |
| 361 | 20230808 | 133700 | 1873684910 | 3305 | 3305 | 3305 | 3305 | 0 |
| 362 | 20230808 | 133600 | 1873684910 | 3305 | 3305 | 3305 | 3305 | 0 |
| 363 | 20230808 | 133500 | 1873684910 | 3305 | 3310 | 3310 | 3305 | 4 |
| 364 | 20230808 | 133400 | 1873671685 | 3310 | 3270 | 3315 | 3270 | 3908 |
| 365 | 20230808 | 133300 | 1860783495 | 3275 | 3270 | 3280 | 3270 | 809 |
| 366 | 20230808 | 133200 | 1858134680 | 3270 | 3275 | 3275 | 3270 | 285 |
| 367 | 20230808 | 133100 | 1857202230 | 3275 | 3270 | 3280 | 3265 | 5439 |
| 368 | 20230808 | 133000 | 1839418880 | 3285 | 3280 | 3290 | 3275 | 492 |
| 369 | 20230808 | 132900 | 1837803340 | 3280 | 3285 | 3285 | 3270 | 1207 |
| 370 | 20230808 | 132800 | 1833845870 | 3285 | 3265 | 3285 | 3265 | 5301 |
| 371 | 20230808 | 132700 | 1816527590 | 3265 | 3265 | 3265 | 3260 | 2502 |
| 372 | 20230808 | 132600 | 1808360755 | 3265 | 3265 | 3265 | 3265 | 0 |
| 373 | 20230808 | 132500 | 1808360755 | 3265 | 3265 | 3265 | 3265 | 2325 |
| 374 | 20230808 | 132400 | 1800769630 | 3265 | 3285 | 3285 | 3265 | 7805 |
| 375 | 20230808 | 132300 | 1775245190 | 3285 | 3310 | 3315 | 3285 | 12274 |
| 376 | 20230808 | 132200 | 1734803935 | 3315 | 3300 | 3315 | 3300 | 6921 |
| 377 | 20230808 | 132100 | 1711956835 | 3300 | 3330 | 3330 | 3300 | 28115 |
| 378 | 20230808 | 132000 | 1618704735 | 3330 | 3340 | 3340 | 3320 | 15904 |
| 379 | 20230808 | 131900 | 1565757355 | 3330 | 3330 | 3330 | 3330 | 757 |
| 380 | 20230808 | 131800 | 1563236545 | 3330 | 3330 | 3330 | 3330 | 58 |
| 381 | 20230808 | 131700 | 1563043405 | 3330 | 3330 | 3330 | 3330 | 410 |
| 382 | 20230808 | 131600 | 1561678105 | 3325 | 3340 | 3340 | 3325 | 19022 |
| 383 | 20230808 | 131500 | 1498330885 | 3330 | 3355 | 3355 | 3330 | 22868 |
| 384 | 20230808 | 131400 | 1422082250 | 3350 | 3350 | 3350 | 3350 | 45 |
| 385 | 20230808 | 131300 | 1421931500 | 3350 | 3350 | 3350 | 3350 | 31 |
| 386 | 20230808 | 131200 | 1421827650 | 3350 | 3350 | 3350 | 3350 | 1 |
| 387 | 20230808 | 131100 | 1421824300 | 3345 | 3345 | 3345 | 3345 | 0 |
| 388 | 20230808 | 131000 | 1421824300 | 3345 | 3345 | 3345 | 3345 | 0 |
| 389 | 20230808 | 130900 | 1421824300 | 3345 | 3345 | 3345 | 3345 | 21 |
| 390 | 20230808 | 130800 | 1421754055 | 3345 | 3345 | 3345 | 3345 | 50 |
| 391 | 20230808 | 130700 | 1421586805 | 3345 | 3345 | 3345 | 3345 | 499 |
| 392 | 20230808 | 130600 | 1419917650 | 3355 | 3355 | 3355 | 3355 | 11 |
| 393 | 20230808 | 130500 | 1419880745 | 3355 | 3355 | 3355 | 3355 | 297 |
| 394 | 20230808 | 130400 | 1418884310 | 3355 | 3355 | 3355 | 3355 | 60 |
| 395 | 20230808 | 130300 | 1418683010 | 3345 | 3345 | 3345 | 3345 | 0 |
| 396 | 20230808 | 130200 | 1418683010 | 3345 | 3345 | 3345 | 3345 | 0 |
| 397 | 20230808 | 130100 | 1418683010 | 3345 | 3345 | 3345 | 3345 | 32 |
| 398 | 20230808 | 130000 | 1418575970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 399 | 20230808 | 125900 | 1418575970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 400 | 20230808 | 125800 | 1418575970 | 3345 | 3345 | 3355 | 3345 | 62 |
| 401 | 20230808 | 125700 | 1418368080 | 3345 | 3355 | 3360 | 3345 | 3116 |
| 402 | 20230808 | 125600 | 1407927695 | 3355 | 3360 | 3360 | 3355 | 1395 |
| 403 | 20230808 | 125500 | 1403246930 | 3375 | 3375 | 3375 | 3375 | 0 |
| 404 | 20230808 | 125400 | 1403246930 | 3375 | 3375 | 3375 | 3375 | 0 |
| 405 | 20230808 | 125300 | 1403246930 | 3375 | 3375 | 3375 | 3375 | 0 |
| 406 | 20230808 | 125200 | 1403246930 | 3375 | 3375 | 3375 | 3375 | 101 |
| 407 | 20230808 | 125100 | 1402906055 | 3375 | 3375 | 3375 | 3375 | 1 |
| 408 | 20230808 | 125000 | 1402902680 | 3365 | 3365 | 3365 | 3365 | 0 |
| 409 | 20230808 | 124900 | 1402902680 | 3365 | 3365 | 3365 | 3365 | 540 |
| 410 | 20230808 | 124800 | 1401085580 | 3375 | 3360 | 3375 | 3360 | 501 |
| 411 | 20230808 | 124700 | 1399402205 | 3360 | 3375 | 3380 | 3360 | 4327 |
| 412 | 20230808 | 124600 | 1384787020 | 3380 | 3380 | 3380 | 3380 | 0 |
| 413 | 20230808 | 124500 | 1384787020 | 3380 | 3360 | 3380 | 3360 | 72 |
| 414 | 20230808 | 124400 | 1384544455 | 3375 | 3375 | 3375 | 3375 | 253 |
| 415 | 20230808 | 124300 | 1383690580 | 3375 | 3375 | 3375 | 3375 | 1 |
| 416 | 20230808 | 124200 | 1383687205 | 3360 | 3360 | 3360 | 3360 | 0 |
| 417 | 20230808 | 124100 | 1383687205 | 3360 | 3360 | 3360 | 3360 | 1286 |
| 418 | 20230808 | 124000 | 1379366245 | 3365 | 3365 | 3365 | 3365 | 418 |
| 419 | 20230808 | 123900 | 1377959675 | 3375 | 3370 | 3380 | 3365 | 1441 |
| 420 | 20230808 | 123800 | 1373107885 | 3370 | 3370 | 3370 | 3370 | 291 |
| 421 | 20230808 | 123700 | 1372127215 | 3365 | 3365 | 3365 | 3365 | 0 |
| 422 | 20230808 | 123600 | 1372127215 | 3365 | 3360 | 3365 | 3360 | 1003 |
| 423 | 20230808 | 123500 | 1368757120 | 3360 | 3370 | 3370 | 3360 | 1001 |
| 424 | 20230808 | 123400 | 1365393750 | 3365 | 3365 | 3365 | 3365 | 0 |
| 425 | 20230808 | 123300 | 1365393750 | 3365 | 3365 | 3365 | 3365 | 32 |
| 426 | 20230808 | 123200 | 1365286070 | 3360 | 3360 | 3360 | 3360 | 0 |
| 427 | 20230808 | 123100 | 1365286070 | 3360 | 3360 | 3365 | 3360 | 598 |
| 428 | 20230808 | 123000 | 1363276640 | 3360 | 3360 | 3360 | 3360 | 495 |
| 429 | 20230808 | 122900 | 1361613440 | 3365 | 3365 | 3365 | 3365 | 66 |
| 430 | 20230808 | 122800 | 1361391350 | 3375 | 3375 | 3375 | 3375 | 11 |
| 431 | 20230808 | 122700 | 1361354225 | 3375 | 3365 | 3375 | 3365 | 72 |
| 432 | 20230808 | 122600 | 1361111905 | 3370 | 3370 | 3370 | 3370 | 150 |
| 433 | 20230808 | 122500 | 1360606405 | 3360 | 3360 | 3360 | 3360 | 3 |
| 434 | 20230808 | 122400 | 1360596325 | 3360 | 3360 | 3360 | 3360 | 311 |
| 435 | 20230808 | 122300 | 1359551365 | 3370 | 3370 | 3370 | 3370 | 0 |
| 436 | 20230808 | 122200 | 1359551365 | 3370 | 3360 | 3370 | 3360 | 51 |
| 437 | 20230808 | 122100 | 1359379995 | 3360 | 3365 | 3365 | 3360 | 1334 |
| 438 | 20230808 | 122000 | 1354897245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 439 | 20230808 | 121900 | 1354897245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 440 | 20230808 | 121800 | 1354897245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 441 | 20230808 | 121700 | 1354897245 | 3380 | 3380 | 3380 | 3380 | 1 |
| 442 | 20230808 | 121600 | 1354893865 | 3380 | 3380 | 3380 | 3380 | 0 |
| 443 | 20230808 | 121500 | 1354893865 | 3380 | 3380 | 3380 | 3380 | 2 |
| 444 | 20230808 | 121400 | 1354887105 | 3380 | 3380 | 3380 | 3380 | 4 |
| 445 | 20230808 | 121300 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 446 | 20230808 | 121200 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 447 | 20230808 | 121100 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 448 | 20230808 | 121000 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 449 | 20230808 | 120900 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 450 | 20230808 | 120800 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 451 | 20230808 | 120700 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 452 | 20230808 | 120600 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 453 | 20230808 | 120500 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 454 | 20230808 | 120400 | 1354873585 | 3385 | 3385 | 3385 | 3385 | 1 |
| 455 | 20230808 | 120300 | 1354870200 | 3365 | 3365 | 3365 | 3365 | 10 |
| 456 | 20230808 | 120200 | 1354836550 | 3375 | 3375 | 3375 | 3375 | 0 |
| 457 | 20230808 | 120100 | 1354836550 | 3375 | 3375 | 3375 | 3375 | 186 |
| 458 | 20230808 | 120000 | 1354208800 | 3375 | 3375 | 3375 | 3375 | 314 |
| 459 | 20230808 | 115900 | 1353149050 | 3375 | 3375 | 3375 | 3375 | 1 |
| 460 | 20230808 | 115800 | 1353145675 | 3370 | 3370 | 3370 | 3370 | 52 |
| 461 | 20230808 | 115700 | 1352970435 | 3365 | 3365 | 3365 | 3365 | 26 |
| 462 | 20230808 | 115600 | 1352882945 | 3365 | 3365 | 3365 | 3365 | 500 |
| 463 | 20230808 | 115500 | 1351200445 | 3360 | 3360 | 3360 | 3360 | 1829 |
| 464 | 20230808 | 115400 | 1345055005 | 3360 | 3360 | 3360 | 3355 | 1198 |
| 465 | 20230808 | 115300 | 1341032225 | 3360 | 3360 | 3360 | 3360 | 0 |
| 466 | 20230808 | 115200 | 1341032225 | 3360 | 3360 | 3360 | 3360 | 330 |
| 467 | 20230808 | 115100 | 1339923425 | 3360 | 3360 | 3360 | 3360 | 0 |
| 468 | 20230808 | 115000 | 1339923425 | 3360 | 3360 | 3360 | 3360 | 0 |
| 469 | 20230808 | 114900 | 1339923425 | 3360 | 3360 | 3360 | 3360 | 0 |
| 470 | 20230808 | 114800 | 1339923425 | 3360 | 3360 | 3360 | 3360 | 0 |
| 471 | 20230808 | 114700 | 1339923425 | 3360 | 3360 | 3360 | 3360 | 500 |
| 472 | 20230808 | 114600 | 1338243425 | 3385 | 3365 | 3385 | 3365 | 714 |
| 473 | 20230808 | 114500 | 1335840455 | 3365 | 3380 | 3380 | 3365 | 1361 |
| 474 | 20230808 | 114400 | 1331254860 | 3380 | 3380 | 3380 | 3380 | 500 |
| 475 | 20230808 | 114300 | 1329564860 | 3395 | 3395 | 3395 | 3395 | 1 |
| 476 | 20230808 | 114200 | 1329561465 | 3395 | 3395 | 3395 | 3395 | 48 |
| 477 | 20230808 | 114100 | 1329398505 | 3395 | 3395 | 3395 | 3395 | 3 |
| 478 | 20230808 | 114000 | 1329388320 | 3400 | 3400 | 3400 | 3400 | 11 |
| 479 | 20230808 | 113900 | 1329350920 | 3405 | 3400 | 3405 | 3400 | 68 |
| 480 | 20230808 | 113800 | 1329119470 | 3400 | 3380 | 3400 | 3375 | 10679 |
| 481 | 20230808 | 113700 | 1292853760 | 3375 | 3375 | 3375 | 3375 | 1939 |
| 482 | 20230808 | 113600 | 1286309635 | 3375 | 3370 | 3375 | 3370 | 2111 |
| 483 | 20230808 | 113500 | 1279185030 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 484 | 20230808 | 113400 | 1275815030 | 3365 | 3365 | 3365 | 3365 | 0 |
| 485 | 20230808 | 113300 | 1275815030 | 3365 | 3365 | 3365 | 3365 | 430 |
| 486 | 20230808 | 113200 | 1274368080 | 3365 | 3365 | 3365 | 3365 | 6 |
| 487 | 20230808 | 113100 | 1274347890 | 3365 | 3365 | 3365 | 3365 | 0 |
| 488 | 20230808 | 113000 | 1274347890 | 3365 | 3365 | 3365 | 3365 | 0 |
| 489 | 20230808 | 112900 | 1274347890 | 3365 | 3365 | 3365 | 3365 | 536 |
| 490 | 20230808 | 112800 | 1272544250 | 3365 | 3365 | 3365 | 3365 | 50 |
| 491 | 20230808 | 112700 | 1272376000 | 3365 | 3360 | 3365 | 3360 | 49 |
| 492 | 20230808 | 112600 | 1272211240 | 3360 | 3360 | 3360 | 3360 | 945 |
| 493 | 20230808 | 112500 | 1269036040 | 3355 | 3355 | 3355 | 3355 | 7 |
| 494 | 20230808 | 112400 | 1269012555 | 3360 | 3360 | 3360 | 3360 | 0 |
| 495 | 20230808 | 112300 | 1269012555 | 3360 | 3360 | 3360 | 3360 | 5 |
| 496 | 20230808 | 112200 | 1268995755 | 3355 | 3355 | 3355 | 3355 | 201 |
| 497 | 20230808 | 112100 | 1268321400 | 3355 | 3355 | 3355 | 3355 | 20 |
| 498 | 20230808 | 112000 | 1268254300 | 3355 | 3355 | 3355 | 3355 | 7 |
| 499 | 20230808 | 111900 | 1268230815 | 3355 | 3355 | 3355 | 3355 | 6 |
| 500 | 20230808 | 111800 | 1268210685 | 3355 | 3355 | 3355 | 3355 | 1 |
| 501 | 20230808 | 111700 | 1268207330 | 3360 | 3360 | 3360 | 3360 | 30 |
| 502 | 20230808 | 111600 | 1268106530 | 3360 | 3360 | 3360 | 3360 | 3 |
| 503 | 20230808 | 111500 | 1268096450 | 3360 | 3360 | 3360 | 3360 | 18 |
| 504 | 20230808 | 111400 | 1268035970 | 3350 | 3350 | 3350 | 3350 | 3 |
| 505 | 20230808 | 111300 | 1268025920 | 3350 | 3350 | 3350 | 3350 | 0 |
| 506 | 20230808 | 111200 | 1268025920 | 3350 | 3350 | 3350 | 3350 | 20 |
| 507 | 20230808 | 111100 | 1267958920 | 3350 | 3350 | 3350 | 3350 | 866 |
| 508 | 20230808 | 111000 | 1265057820 | 3360 | 3360 | 3360 | 3360 | 0 |
| 509 | 20230808 | 110900 | 1265057820 | 3360 | 3360 | 3360 | 3360 | 149 |
| 510 | 20230808 | 110800 | 1264557180 | 3350 | 3360 | 3360 | 3350 | 747 |
| 511 | 20230808 | 110700 | 1262048630 | 3350 | 3350 | 3350 | 3350 | 0 |
| 512 | 20230808 | 110600 | 1262048630 | 3350 | 3360 | 3360 | 3350 | 2501 |
| 513 | 20230808 | 110500 | 1253670270 | 3350 | 3355 | 3355 | 3350 | 648 |
| 514 | 20230808 | 110400 | 1251499465 | 3355 | 3360 | 3360 | 3355 | 1508 |
| 515 | 20230808 | 110300 | 1246439510 | 3360 | 3360 | 3360 | 3360 | 197 |
| 516 | 20230808 | 110200 | 1245777590 | 3365 | 3365 | 3365 | 3365 | 300 |
| 517 | 20230808 | 110100 | 1244768090 | 3365 | 3365 | 3365 | 3365 | 2822 |
| 518 | 20230808 | 110000 | 1235272060 | 3365 | 3370 | 3370 | 3365 | 2760 |
| 519 | 20230808 | 105900 | 1225984645 | 3370 | 3370 | 3370 | 3365 | 39 |
| 520 | 20230808 | 105800 | 1225853315 | 3375 | 3375 | 3375 | 3375 | 278 |
| 521 | 20230808 | 105700 | 1224915065 | 3375 | 3370 | 3375 | 3365 | 1365 |
| 522 | 20230808 | 105600 | 1220314945 | 3365 | 3370 | 3370 | 3365 | 559 |
| 523 | 20230808 | 105500 | 1218432815 | 3375 | 3365 | 3375 | 3365 | 3858 |
| 524 | 20230808 | 105400 | 1205450265 | 3360 | 3360 | 3360 | 3360 | 2117 |
| 525 | 20230808 | 105300 | 1198337145 | 3365 | 3365 | 3365 | 3365 | 173 |
| 526 | 20230808 | 105200 | 1197755000 | 3365 | 3365 | 3365 | 3365 | 0 |
| 527 | 20230808 | 105100 | 1197755000 | 3365 | 3365 | 3365 | 3365 | 1 |
| 528 | 20230808 | 105000 | 1197751635 | 3370 | 3370 | 3370 | 3370 | 100 |
| 529 | 20230808 | 104900 | 1197414635 | 3370 | 3370 | 3370 | 3370 | 4 |
| 530 | 20230808 | 104800 | 1197401155 | 3370 | 3370 | 3370 | 3370 | 4 |
| 531 | 20230808 | 104700 | 1197387675 | 3370 | 3370 | 3370 | 3370 | 11 |
| 532 | 20230808 | 104600 | 1197350605 | 3365 | 3365 | 3370 | 3365 | 575 |
| 533 | 20230808 | 104500 | 1195413740 | 3365 | 3365 | 3365 | 3365 | 50 |
| 534 | 20230808 | 104400 | 1195245490 | 3360 | 3360 | 3360 | 3360 | 0 |
| 535 | 20230808 | 104300 | 1195245490 | 3360 | 3365 | 3365 | 3360 | 29 |
| 536 | 20230808 | 104200 | 1195147990 | 3365 | 3365 | 3365 | 3365 | 13 |
| 537 | 20230808 | 104100 | 1195104245 | 3365 | 3355 | 3365 | 3355 | 201 |
| 538 | 20230808 | 104000 | 1194429880 | 3355 | 3355 | 3355 | 3355 | 50 |
| 539 | 20230808 | 103900 | 1194262130 | 3355 | 3360 | 3360 | 3355 | 57 |
| 540 | 20230808 | 103800 | 1194070890 | 3370 | 3360 | 3370 | 3360 | 517 |
| 541 | 20230808 | 103700 | 1192333760 | 3360 | 3360 | 3360 | 3360 | 1 |
| 542 | 20230808 | 103600 | 1192330400 | 3350 | 3350 | 3350 | 3350 | 539 |
| 543 | 20230808 | 103500 | 1190524750 | 3350 | 3350 | 3350 | 3345 | 212 |
| 544 | 20230808 | 103400 | 1189814555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 545 | 20230808 | 103300 | 1189814555 | 3350 | 3350 | 3350 | 3350 | 152 |
| 546 | 20230808 | 103200 | 1189305355 | 3350 | 3350 | 3350 | 3350 | 173 |
| 547 | 20230808 | 103100 | 1188725805 | 3345 | 3360 | 3360 | 3340 | 2559 |
| 548 | 20230808 | 103000 | 1180166755 | 3350 | 3350 | 3350 | 3350 | 500 |
| 549 | 20230808 | 102900 | 1178491755 | 3360 | 3345 | 3360 | 3345 | 301 |
| 550 | 20230808 | 102800 | 1177484895 | 3345 | 3360 | 3360 | 3345 | 4 |
| 551 | 20230808 | 102700 | 1177471470 | 3355 | 3365 | 3365 | 3355 | 655 |
| 552 | 20230808 | 102600 | 1175273935 | 3365 | 3355 | 3365 | 3355 | 351 |
| 553 | 20230808 | 102500 | 1174096295 | 3350 | 3350 | 3350 | 3350 | 200 |
| 554 | 20230808 | 102400 | 1173426295 | 3355 | 3345 | 3355 | 3345 | 11 |
| 555 | 20230808 | 102300 | 1173389490 | 3340 | 3340 | 3340 | 3340 | 0 |
| 556 | 20230808 | 102200 | 1173389490 | 3340 | 3340 | 3340 | 3340 | 0 |
| 557 | 20230808 | 102100 | 1173389490 | 3340 | 3340 | 3340 | 3340 | 0 |
| 558 | 20230808 | 102000 | 1173389490 | 3340 | 3340 | 3340 | 3340 | 330 |
| 559 | 20230808 | 101900 | 1172287290 | 3360 | 3360 | 3360 | 3360 | 4 |
| 560 | 20230808 | 101800 | 1172273850 | 3335 | 3335 | 3370 | 3335 | 1185 |
| 561 | 20230808 | 101700 | 1168307915 | 3340 | 3340 | 3340 | 3335 | 950 |
| 562 | 20230808 | 101600 | 1165136415 | 3335 | 3335 | 3335 | 3335 | 38 |
| 563 | 20230808 | 101500 | 1165009685 | 3335 | 3335 | 3335 | 3335 | 0 |
| 564 | 20230808 | 101400 | 1165009685 | 3335 | 3340 | 3340 | 3335 | 3524 |
| 565 | 20230808 | 101300 | 1153247145 | 3345 | 3360 | 3360 | 3345 | 2835 |
| 566 | 20230808 | 101200 | 1143750820 | 3350 | 3350 | 3350 | 3350 | 1502 |
| 567 | 20230808 | 101100 | 1138719120 | 3345 | 3345 | 3345 | 3345 | 0 |
| 568 | 20230808 | 101000 | 1138719120 | 3345 | 3340 | 3345 | 3340 | 931 |
| 569 | 20230808 | 100900 | 1135604955 | 3335 | 3345 | 3345 | 3335 | 227 |
| 570 | 20230808 | 100800 | 1134845910 | 3335 | 3335 | 3335 | 3330 | 1382 |
| 571 | 20230808 | 100700 | 1130243225 | 3335 | 3335 | 3335 | 3330 | 2832 |
| 572 | 20230808 | 100600 | 1120808430 | 3335 | 3330 | 3335 | 3330 | 1809 |
| 573 | 20230808 | 100500 | 1114778785 | 3330 | 3330 | 3330 | 3330 | 1853 |
| 574 | 20230808 | 100400 | 1108608295 | 3335 | 3345 | 3345 | 3335 | 918 |
| 575 | 20230808 | 100300 | 1105546265 | 3345 | 3330 | 3345 | 3330 | 1556 |
| 576 | 20230808 | 100200 | 1100360305 | 3330 | 3340 | 3340 | 3325 | 24765 |
| 577 | 20230808 | 100100 | 1017766500 | 3340 | 3360 | 3360 | 3340 | 5949 |
| 578 | 20230808 | 100000 | 997841285 | 3360 | 3360 | 3360 | 3360 | 247 |
| 579 | 20230808 | 095900 | 997011365 | 3360 | 3360 | 3360 | 3360 | 1500 |
| 580 | 20230808 | 095800 | 991971365 | 3355 | 3350 | 3355 | 3350 | 611 |
| 581 | 20230808 | 095700 | 989922480 | 3345 | 3345 | 3345 | 3345 | 660 |
| 582 | 20230808 | 095600 | 987714780 | 3340 | 3345 | 3345 | 3340 | 4572 |
| 583 | 20230808 | 095500 | 972433735 | 3345 | 3345 | 3350 | 3345 | 2236 |
| 584 | 20230808 | 095400 | 964949315 | 3350 | 3350 | 3350 | 3350 | 1002 |
| 585 | 20230808 | 095300 | 961592615 | 3350 | 3350 | 3350 | 3350 | 264 |
| 586 | 20230808 | 095200 | 960708215 | 3340 | 3345 | 3345 | 3340 | 8927 |
| 587 | 20230808 | 095100 | 930849900 | 3350 | 3350 | 3350 | 3350 | 30 |
| 588 | 20230808 | 095000 | 930749400 | 3345 | 3350 | 3355 | 3345 | 2744 |
| 589 | 20230808 | 094900 | 921562195 | 3350 | 3350 | 3350 | 3350 | 0 |
| 590 | 20230808 | 094800 | 921562195 | 3350 | 3350 | 3350 | 3350 | 0 |
| 591 | 20230808 | 094700 | 921562195 | 3350 | 3360 | 3360 | 3350 | 1103 |
| 592 | 20230808 | 094600 | 917866645 | 3350 | 3360 | 3365 | 3350 | 4317 |
| 593 | 20230808 | 094500 | 903377310 | 3365 | 3360 | 3365 | 3355 | 2489 |
| 594 | 20230808 | 094400 | 895009165 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 595 | 20230808 | 094300 | 891654165 | 3355 | 3355 | 3355 | 3355 | 198 |
| 596 | 20230808 | 094200 | 890989875 | 3355 | 3345 | 3355 | 3345 | 1832 |
| 597 | 20230808 | 094100 | 884850075 | 3350 | 3350 | 3350 | 3345 | 1481 |
| 598 | 20230808 | 094000 | 879895385 | 3350 | 3350 | 3350 | 3345 | 2980 |
| 599 | 20230808 | 093900 | 869912780 | 3350 | 3350 | 3350 | 3350 | 517 |
| 600 | 20230808 | 093800 | 868180830 | 3355 | 3355 | 3355 | 3355 | 2 |
| 601 | 20230808 | 093700 | 868174120 | 3355 | 3350 | 3355 | 3350 | 333 |
| 602 | 20230808 | 093600 | 867057820 | 3345 | 3345 | 3345 | 3345 | 600 |
| 603 | 20230808 | 093500 | 865050820 | 3345 | 3345 | 3345 | 3345 | 1739 |
| 604 | 20230808 | 093400 | 859233865 | 3345 | 3345 | 3345 | 3340 | 868 |
| 605 | 20230808 | 093300 | 856332905 | 3345 | 3350 | 3350 | 3345 | 5567 |
| 606 | 20230808 | 093200 | 837711265 | 3350 | 3360 | 3360 | 3350 | 10446 |
| 607 | 20230808 | 093100 | 802659835 | 3360 | 3370 | 3370 | 3360 | 877 |
| 608 | 20230808 | 093000 | 799712715 | 3370 | 3365 | 3370 | 3365 | 1168 |
| 609 | 20230808 | 092900 | 795777015 | 3355 | 3365 | 3365 | 3355 | 1421 |
| 610 | 20230808 | 092800 | 790997360 | 3360 | 3355 | 3360 | 3345 | 1430 |
| 611 | 20230808 | 092700 | 786198635 | 3355 | 3330 | 3355 | 3330 | 1424 |
| 612 | 20230808 | 092600 | 781422365 | 3355 | 3330 | 3355 | 3325 | 3905 |
| 613 | 20230808 | 092500 | 768354075 | 3325 | 3345 | 3345 | 3325 | 2101 |
| 614 | 20230808 | 092400 | 761348535 | 3345 | 3330 | 3345 | 3325 | 4017 |
| 615 | 20230808 | 092300 | 747946200 | 3330 | 3320 | 3330 | 3320 | 4562 |
| 616 | 20230808 | 092200 | 732795360 | 3320 | 3330 | 3335 | 3320 | 5802 |
| 617 | 20230808 | 092100 | 713504580 | 3330 | 3325 | 3330 | 3325 | 2883 |
| 618 | 20230808 | 092000 | 703907075 | 3325 | 3350 | 3350 | 3325 | 13981 |
| 619 | 20230808 | 091900 | 657144905 | 3345 | 3330 | 3345 | 3330 | 3872 |
| 620 | 20230808 | 091800 | 644225725 | 3330 | 3365 | 3365 | 3330 | 14420 |
| 621 | 20230808 | 091700 | 595967845 | 3365 | 3360 | 3365 | 3360 | 394 |
| 622 | 20230808 | 091600 | 594643160 | 3360 | 3345 | 3360 | 3335 | 10877 |
| 623 | 20230808 | 091500 | 558188015 | 3345 | 3325 | 3350 | 3325 | 7494 |
| 624 | 20230808 | 091400 | 533168955 | 3330 | 3340 | 3365 | 3330 | 10274 |
| 625 | 20230808 | 091300 | 498914175 | 3340 | 3380 | 3400 | 3340 | 6587 |
| 626 | 20230808 | 091200 | 476752520 | 3380 | 3435 | 3435 | 3375 | 35580 |
| 627 | 20230808 | 091100 | 355407620 | 3440 | 3435 | 3440 | 3430 | 3209 |
| 628 | 20230808 | 091000 | 344379430 | 3440 | 3460 | 3460 | 3440 | 5727 |
| 629 | 20230808 | 090900 | 324653830 | 3460 | 3480 | 3480 | 3460 | 2087 |
| 630 | 20230808 | 090800 | 317414305 | 3475 | 3475 | 3475 | 3470 | 1129 |
| 631 | 20230808 | 090700 | 313491215 | 3475 | 3485 | 3485 | 3470 | 2572 |
| 632 | 20230808 | 090600 | 304549440 | 3485 | 3505 | 3505 | 3480 | 12982 |
| 633 | 20230808 | 090500 | 259149760 | 3500 | 3455 | 3500 | 3455 | 16368 |
| 634 | 20230808 | 090400 | 201982560 | 3415 | 3470 | 3475 | 3415 | 18239 |
| 635 | 20230808 | 090300 | 139135770 | 3500 | 3505 | 3525 | 3470 | 16524 |
| 636 | 20230808 | 090200 | 81407850 | 3505 | 3540 | 3540 | 3505 | 11713 |
| 637 | 20230808 | 090100 | 40200720 | 3540 | 3600 | 3605 | 3520 | 2534 |
| 638 | 20230808 | 090000 | 31200155 | 3600 | 3625 | 3625 | 3595 | 4374 |