30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 3 | 20230814 | 190100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230814 | 190000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230814 | 185900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230814 | 185800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230814 | 185700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230814 | 185600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230814 | 185500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230814 | 185400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230814 | 185300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230814 | 185200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230814 | 185100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230814 | 185000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230814 | 184900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230814 | 184800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230814 | 184700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230814 | 184600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230814 | 184500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230814 | 184400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230814 | 184300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230814 | 184200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230814 | 184100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230814 | 184000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230814 | 183900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230814 | 183800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230814 | 183700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230814 | 183600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230814 | 183500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230814 | 183400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230814 | 183300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230814 | 183200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 33 | 20230814 | 183100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230814 | 183000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230814 | 182900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230814 | 182800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230814 | 182700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230814 | 182600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230814 | 182500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230814 | 182400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230814 | 182300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230814 | 182200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230814 | 182100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230814 | 182000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230814 | 181900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230814 | 181800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230814 | 181700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230814 | 181600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230814 | 181500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230814 | 181400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230814 | 181300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230814 | 181200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230814 | 181100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230814 | 181000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230814 | 180900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230814 | 180800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230814 | 180700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230814 | 180600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230814 | 180500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230814 | 180400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230814 | 180300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230814 | 180200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 63 | 20230814 | 180100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230814 | 180000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230814 | 175900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230814 | 175800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230814 | 175700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230814 | 175600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230814 | 175500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230814 | 175400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230814 | 175300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230814 | 175200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230814 | 175100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230814 | 175000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230814 | 174900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230814 | 174800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230814 | 174700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230814 | 174600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230814 | 174500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230814 | 174400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230814 | 174300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230814 | 174200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230814 | 174100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230814 | 174000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230814 | 173900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230814 | 173800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230814 | 173700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230814 | 173600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230814 | 173500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230814 | 173400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230814 | 173300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230814 | 173200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 93 | 20230814 | 173100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230814 | 173000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230814 | 172900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230814 | 172800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230814 | 172700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230814 | 172600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230814 | 172500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230814 | 172400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230814 | 172300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230814 | 172200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230814 | 172100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230814 | 172000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230814 | 171900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230814 | 171800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230814 | 171700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230814 | 171600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230814 | 171500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230814 | 171400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230814 | 171300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230814 | 171200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230814 | 171100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230814 | 171000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230814 | 170900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230814 | 170800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230814 | 170700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230814 | 170600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230814 | 170500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230814 | 170400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230814 | 170300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230814 | 170200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 123 | 20230814 | 170100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230814 | 170000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230814 | 165900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230814 | 165800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230814 | 165700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230814 | 165600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230814 | 165500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230814 | 165400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230814 | 165300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230814 | 165200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230814 | 165100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230814 | 165000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230814 | 164900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230814 | 164800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230814 | 164700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230814 | 164600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230814 | 164500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230814 | 164400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230814 | 164300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230814 | 164200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230814 | 164100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230814 | 164000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230814 | 163900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230814 | 163800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230814 | 163700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230814 | 163600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230814 | 163500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230814 | 163400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230814 | 163300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230814 | 163200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 153 | 20230814 | 163100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230814 | 163000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230814 | 162900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230814 | 162800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230814 | 162700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230814 | 162600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230814 | 162500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230814 | 162400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230814 | 162300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230814 | 162200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230814 | 162100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230814 | 162000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230814 | 161900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230814 | 161800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230814 | 161700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230814 | 161600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230814 | 161500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230814 | 161400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230814 | 161300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230814 | 161200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230814 | 161100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230814 | 161000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230814 | 160900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230814 | 160800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230814 | 160700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230814 | 160600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230814 | 160500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230814 | 160400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230814 | 160300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230814 | 160200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 183 | 20230814 | 160100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230814 | 160000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230814 | 155900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230814 | 155800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230814 | 155700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230814 | 155600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230814 | 155500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230814 | 155400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230814 | 155300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230814 | 155200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230814 | 155100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230814 | 155000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230814 | 154900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230814 | 154800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230814 | 154700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230814 | 154600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230814 | 154500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230814 | 154400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230814 | 154300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230814 | 154200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230814 | 154100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230814 | 154000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230814 | 153900 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230814 | 153800 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230814 | 153700 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230814 | 153600 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230814 | 153500 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230814 | 153400 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230814 | 153300 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230814 | 153200 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 213 | 20230814 | 153100 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230814 | 153000 | 6659783020 | 3545 | 3545 | 3545 | 3545 | 21994 |
| 215 | 20230814 | 152900 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20230814 | 152800 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20230814 | 152700 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20230814 | 152600 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20230814 | 152500 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20230814 | 152400 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20230814 | 152300 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230814 | 152200 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230814 | 152100 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230814 | 152000 | 6581814290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230814 | 151900 | 6581814290 | 3610 | 3545 | 3610 | 3545 | 806 |
| 226 | 20230814 | 151800 | 6578943420 | 3550 | 3625 | 3625 | 3535 | 30948 |
| 227 | 20230814 | 151700 | 6468184690 | 3630 | 3625 | 3630 | 3620 | 3673 |
| 228 | 20230814 | 151600 | 6454875555 | 3625 | 3625 | 3625 | 3620 | 418 |
| 229 | 20230814 | 151500 | 6453360345 | 3625 | 3620 | 3625 | 3620 | 1178 |
| 230 | 20230814 | 151400 | 6449092060 | 3620 | 3620 | 3620 | 3620 | 1098 |
| 231 | 20230814 | 151300 | 6445117300 | 3620 | 3620 | 3620 | 3620 | 1059 |
| 232 | 20230814 | 151200 | 6441283720 | 3620 | 3620 | 3620 | 3620 | 259 |
| 233 | 20230814 | 151100 | 6440346140 | 3620 | 3610 | 3620 | 3610 | 904 |
| 234 | 20230814 | 151000 | 6437082540 | 3610 | 3630 | 3630 | 3610 | 18 |
| 235 | 20230814 | 150900 | 6437017240 | 3600 | 3620 | 3635 | 3600 | 11386 |
| 236 | 20230814 | 150800 | 6395811830 | 3620 | 3625 | 3625 | 3620 | 809 |
| 237 | 20230814 | 150700 | 6392881600 | 3625 | 3615 | 3630 | 3610 | 2209 |
| 238 | 20230814 | 150600 | 6384890320 | 3610 | 3625 | 3625 | 3610 | 6000 |
| 239 | 20230814 | 150500 | 6363173740 | 3625 | 3630 | 3630 | 3625 | 1991 |
| 240 | 20230814 | 150400 | 6355955860 | 3625 | 3630 | 3630 | 3625 | 17 |
| 241 | 20230814 | 150300 | 6355894155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20230814 | 150200 | 6355894155 | 3625 | 3620 | 3625 | 3620 | 114 |
| 243 | 20230814 | 150100 | 6355481455 | 3620 | 3625 | 3625 | 3620 | 5236 |
| 244 | 20230814 | 150000 | 6336520250 | 3630 | 3630 | 3630 | 3630 | 140 |
| 245 | 20230814 | 145900 | 6336012050 | 3630 | 3630 | 3630 | 3630 | 996 |
| 246 | 20230814 | 145800 | 6332396570 | 3630 | 3620 | 3635 | 3620 | 3919 |
| 247 | 20230814 | 145700 | 6318191490 | 3620 | 3620 | 3620 | 3620 | 100 |
| 248 | 20230814 | 145600 | 6317829490 | 3620 | 3625 | 3625 | 3620 | 436 |
| 249 | 20230814 | 145500 | 6316249225 | 3620 | 3630 | 3630 | 3620 | 3984 |
| 250 | 20230814 | 145400 | 6301809115 | 3635 | 3635 | 3635 | 3635 | 1244 |
| 251 | 20230814 | 145300 | 6297287175 | 3635 | 3635 | 3635 | 3630 | 1633 |
| 252 | 20230814 | 145200 | 6291353735 | 3630 | 3635 | 3635 | 3630 | 22 |
| 253 | 20230814 | 145100 | 6291273865 | 3625 | 3625 | 3630 | 3625 | 3271 |
| 254 | 20230814 | 145000 | 6279413995 | 3620 | 3625 | 3625 | 3620 | 2301 |
| 255 | 20230814 | 144900 | 6271077015 | 3625 | 3625 | 3630 | 3625 | 1304 |
| 256 | 20230814 | 144800 | 6266347080 | 3620 | 3625 | 3630 | 3620 | 3033 |
| 257 | 20230814 | 144700 | 6255344705 | 3635 | 3625 | 3640 | 3620 | 400 |
| 258 | 20230814 | 144600 | 6253894720 | 3625 | 3615 | 3625 | 3610 | 2915 |
| 259 | 20230814 | 144500 | 6243337895 | 3610 | 3605 | 3610 | 3605 | 2283 |
| 260 | 20230814 | 144400 | 6235096580 | 3605 | 3605 | 3605 | 3605 | 764 |
| 261 | 20230814 | 144300 | 6232342360 | 3590 | 3590 | 3590 | 3590 | 131 |
| 262 | 20230814 | 144200 | 6231872070 | 3585 | 3585 | 3585 | 3580 | 1907 |
| 263 | 20230814 | 144100 | 6225036475 | 3585 | 3575 | 3585 | 3575 | 928 |
| 264 | 20230814 | 144000 | 6221714995 | 3575 | 3575 | 3575 | 3575 | 0 |
| 265 | 20230814 | 143900 | 6221714995 | 3575 | 3570 | 3575 | 3565 | 2464 |
| 266 | 20230814 | 143800 | 6212915360 | 3570 | 3585 | 3585 | 3570 | 2353 |
| 267 | 20230814 | 143700 | 6204510930 | 3575 | 3575 | 3585 | 3575 | 208 |
| 268 | 20230814 | 143600 | 6203767250 | 3585 | 3585 | 3585 | 3585 | 503 |
| 269 | 20230814 | 143500 | 6201963995 | 3570 | 3575 | 3575 | 3570 | 2787 |
| 270 | 20230814 | 143400 | 6192013355 | 3570 | 3570 | 3570 | 3570 | 0 |
| 271 | 20230814 | 143300 | 6192013355 | 3570 | 3595 | 3595 | 3570 | 3818 |
| 272 | 20230814 | 143200 | 6178322645 | 3595 | 3615 | 3615 | 3595 | 3623 |
| 273 | 20230814 | 143100 | 6165290580 | 3600 | 3605 | 3605 | 3600 | 132 |
| 274 | 20230814 | 143000 | 6164814785 | 3605 | 3600 | 3605 | 3600 | 5127 |
| 275 | 20230814 | 142900 | 6146337315 | 3595 | 3600 | 3600 | 3595 | 101 |
| 276 | 20230814 | 142800 | 6145974170 | 3600 | 3605 | 3605 | 3595 | 1115 |
| 277 | 20230814 | 142700 | 6141960770 | 3605 | 3600 | 3605 | 3600 | 3014 |
| 278 | 20230814 | 142600 | 6131109515 | 3595 | 3595 | 3595 | 3595 | 1519 |
| 279 | 20230814 | 142500 | 6125648710 | 3590 | 3595 | 3595 | 3590 | 305 |
| 280 | 20230814 | 142400 | 6124553235 | 3590 | 3590 | 3590 | 3585 | 509 |
| 281 | 20230814 | 142300 | 6122726855 | 3590 | 3590 | 3590 | 3590 | 290 |
| 282 | 20230814 | 142200 | 6121685755 | 3585 | 3580 | 3585 | 3580 | 897 |
| 283 | 20230814 | 142100 | 6118473845 | 3575 | 3580 | 3590 | 3575 | 833 |
| 284 | 20230814 | 142000 | 6115492730 | 3590 | 3590 | 3590 | 3590 | 502 |
| 285 | 20230814 | 141900 | 6113690550 | 3575 | 3575 | 3590 | 3575 | 3485 |
| 286 | 20230814 | 141800 | 6101208880 | 3570 | 3565 | 3585 | 3565 | 3626 |
| 287 | 20230814 | 141700 | 6088278070 | 3565 | 3590 | 3590 | 3565 | 3358 |
| 288 | 20230814 | 141600 | 6076274705 | 3590 | 3590 | 3590 | 3590 | 128 |
| 289 | 20230814 | 141500 | 6075815185 | 3585 | 3585 | 3585 | 3585 | 30 |
| 290 | 20230814 | 141400 | 6075707635 | 3585 | 3585 | 3585 | 3575 | 794 |
| 291 | 20230814 | 141300 | 6072865290 | 3590 | 3590 | 3595 | 3590 | 1561 |
| 292 | 20230814 | 141200 | 6067261275 | 3590 | 3585 | 3590 | 3580 | 257 |
| 293 | 20230814 | 141100 | 6066339830 | 3590 | 3580 | 3590 | 3580 | 257 |
| 294 | 20230814 | 141000 | 6065417700 | 3580 | 3570 | 3590 | 3570 | 5168 |
| 295 | 20230814 | 140900 | 6046896095 | 3565 | 3585 | 3585 | 3565 | 5780 |
| 296 | 20230814 | 140800 | 6026265375 | 3575 | 3575 | 3585 | 3570 | 318 |
| 297 | 20230814 | 140700 | 6025128370 | 3575 | 3570 | 3585 | 3570 | 1334 |
| 298 | 20230814 | 140600 | 6020352860 | 3570 | 3595 | 3595 | 3565 | 7495 |
| 299 | 20230814 | 140500 | 5993551250 | 3575 | 3620 | 3620 | 3570 | 20114 |
| 300 | 20230814 | 140400 | 5921295820 | 3620 | 3620 | 3620 | 3620 | 0 |
| 301 | 20230814 | 140300 | 5921295820 | 3620 | 3615 | 3620 | 3615 | 219 |
| 302 | 20230814 | 140200 | 5920503885 | 3615 | 3605 | 3615 | 3605 | 145 |
| 303 | 20230814 | 140100 | 5919980610 | 3610 | 3610 | 3610 | 3610 | 5 |
| 304 | 20230814 | 140000 | 5919962560 | 3605 | 3615 | 3615 | 3605 | 351 |
| 305 | 20230814 | 135900 | 5918695495 | 3615 | 3615 | 3615 | 3615 | 528 |
| 306 | 20230814 | 135800 | 5916786775 | 3615 | 3610 | 3615 | 3610 | 1909 |
| 307 | 20230814 | 135700 | 5909895260 | 3610 | 3620 | 3620 | 3610 | 3068 |
| 308 | 20230814 | 135600 | 5898801310 | 3615 | 3620 | 3620 | 3615 | 230 |
| 309 | 20230814 | 135500 | 5897968860 | 3625 | 3615 | 3625 | 3615 | 280 |
| 310 | 20230814 | 135400 | 5896956500 | 3615 | 3620 | 3620 | 3610 | 1572 |
| 311 | 20230814 | 135300 | 5891273680 | 3635 | 3615 | 3635 | 3615 | 26 |
| 312 | 20230814 | 135200 | 5891179670 | 3615 | 3640 | 3640 | 3615 | 3983 |
| 313 | 20230814 | 135100 | 5876738140 | 3645 | 3650 | 3660 | 3640 | 576 |
| 314 | 20230814 | 135000 | 5874638535 | 3645 | 3645 | 3650 | 3645 | 110 |
| 315 | 20230814 | 134900 | 5874237565 | 3645 | 3635 | 3645 | 3635 | 109 |
| 316 | 20230814 | 134800 | 5873841260 | 3645 | 3645 | 3645 | 3645 | 22 |
| 317 | 20230814 | 134700 | 5873761070 | 3645 | 3640 | 3645 | 3640 | 363 |
| 318 | 20230814 | 134600 | 5872439720 | 3650 | 3655 | 3655 | 3645 | 2888 |
| 319 | 20230814 | 134500 | 5861906440 | 3655 | 3655 | 3655 | 3650 | 497 |
| 320 | 20230814 | 134400 | 5860092340 | 3660 | 3660 | 3660 | 3660 | 302 |
| 321 | 20230814 | 134300 | 5858987020 | 3660 | 3655 | 3660 | 3655 | 33 |
| 322 | 20230814 | 134200 | 5858866400 | 3655 | 3670 | 3675 | 3655 | 4659 |
| 323 | 20230814 | 134100 | 5841793380 | 3670 | 3670 | 3670 | 3665 | 1534 |
| 324 | 20230814 | 134000 | 5836166745 | 3665 | 3655 | 3665 | 3655 | 525 |
| 325 | 20230814 | 133900 | 5834242780 | 3655 | 3650 | 3655 | 3645 | 1158 |
| 326 | 20230814 | 133800 | 5830015855 | 3650 | 3650 | 3650 | 3645 | 28 |
| 327 | 20230814 | 133700 | 5829913775 | 3650 | 3650 | 3650 | 3645 | 25 |
| 328 | 20230814 | 133600 | 5829822625 | 3650 | 3650 | 3650 | 3645 | 532 |
| 329 | 20230814 | 133500 | 5827880885 | 3650 | 3645 | 3650 | 3645 | 14 |
| 330 | 20230814 | 133400 | 5827829845 | 3645 | 3645 | 3645 | 3640 | 319 |
| 331 | 20230814 | 133300 | 5826667205 | 3645 | 3645 | 3645 | 3645 | 4 |
| 332 | 20230814 | 133200 | 5826652625 | 3645 | 3645 | 3645 | 3640 | 434 |
| 333 | 20230814 | 133100 | 5825070910 | 3645 | 3645 | 3645 | 3640 | 24 |
| 334 | 20230814 | 133000 | 5824983530 | 3645 | 3640 | 3645 | 3640 | 494 |
| 335 | 20230814 | 132900 | 5823183320 | 3640 | 3645 | 3645 | 3640 | 64 |
| 336 | 20230814 | 132800 | 5822950275 | 3645 | 3645 | 3645 | 3645 | 11 |
| 337 | 20230814 | 132700 | 5822910180 | 3645 | 3645 | 3645 | 3645 | 31 |
| 338 | 20230814 | 132600 | 5822797185 | 3645 | 3645 | 3645 | 3645 | 13 |
| 339 | 20230814 | 132500 | 5822749800 | 3645 | 3650 | 3650 | 3645 | 292 |
| 340 | 20230814 | 132400 | 5821684800 | 3650 | 3645 | 3650 | 3645 | 52 |
| 341 | 20230814 | 132300 | 5821495145 | 3645 | 3640 | 3645 | 3640 | 42 |
| 342 | 20230814 | 132200 | 5821342245 | 3640 | 3645 | 3650 | 3640 | 448 |
| 343 | 20230814 | 132100 | 5819710200 | 3645 | 3645 | 3650 | 3645 | 54 |
| 344 | 20230814 | 132000 | 5819513115 | 3645 | 3645 | 3650 | 3645 | 32 |
| 345 | 20230814 | 131900 | 5819396405 | 3645 | 3640 | 3645 | 3640 | 11 |
| 346 | 20230814 | 131800 | 5819356320 | 3640 | 3635 | 3640 | 3630 | 159 |
| 347 | 20230814 | 131700 | 5818778375 | 3635 | 3635 | 3635 | 3630 | 100 |
| 348 | 20230814 | 131600 | 5818415360 | 3635 | 3635 | 3635 | 3630 | 106 |
| 349 | 20230814 | 131500 | 5818030515 | 3630 | 3640 | 3640 | 3630 | 2167 |
| 350 | 20230814 | 131400 | 5810142810 | 3635 | 3625 | 3635 | 3625 | 516 |
| 351 | 20230814 | 131300 | 5808269350 | 3635 | 3635 | 3635 | 3635 | 12 |
| 352 | 20230814 | 131200 | 5808225730 | 3625 | 3625 | 3625 | 3625 | 57 |
| 353 | 20230814 | 131100 | 5808019105 | 3635 | 3635 | 3635 | 3635 | 1 |
| 354 | 20230814 | 131000 | 5808015470 | 3625 | 3625 | 3625 | 3625 | 533 |
| 355 | 20230814 | 130900 | 5806083345 | 3630 | 3640 | 3640 | 3630 | 409 |
| 356 | 20230814 | 130800 | 5804596105 | 3625 | 3650 | 3650 | 3625 | 9888 |
| 357 | 20230814 | 130700 | 5768629990 | 3650 | 3645 | 3650 | 3645 | 232 |
| 358 | 20230814 | 130600 | 5767784330 | 3640 | 3640 | 3640 | 3640 | 1229 |
| 359 | 20230814 | 130500 | 5763310770 | 3640 | 3640 | 3640 | 3635 | 343 |
| 360 | 20230814 | 130400 | 5762063950 | 3635 | 3645 | 3645 | 3635 | 1666 |
| 361 | 20230814 | 130300 | 5755992130 | 3645 | 3635 | 3645 | 3635 | 558 |
| 362 | 20230814 | 130200 | 5753959830 | 3635 | 3625 | 3635 | 3625 | 339 |
| 363 | 20230814 | 130100 | 5752729115 | 3625 | 3625 | 3625 | 3625 | 7 |
| 364 | 20230814 | 130000 | 5752703740 | 3625 | 3625 | 3625 | 3625 | 2 |
| 365 | 20230814 | 125900 | 5752696490 | 3620 | 3625 | 3625 | 3620 | 226 |
| 366 | 20230814 | 125800 | 5751878215 | 3625 | 3625 | 3625 | 3625 | 40 |
| 367 | 20230814 | 125700 | 5751733215 | 3620 | 3625 | 3625 | 3620 | 518 |
| 368 | 20230814 | 125600 | 5749855550 | 3625 | 3620 | 3625 | 3620 | 371 |
| 369 | 20230814 | 125500 | 5748512525 | 3620 | 3625 | 3630 | 3620 | 550 |
| 370 | 20230814 | 125400 | 5746518825 | 3630 | 3625 | 3635 | 3625 | 123 |
| 371 | 20230814 | 125300 | 5746072375 | 3635 | 3630 | 3635 | 3625 | 68 |
| 372 | 20230814 | 125200 | 5745825305 | 3625 | 3630 | 3645 | 3625 | 439 |
| 373 | 20230814 | 125100 | 5744232315 | 3645 | 3610 | 3645 | 3610 | 2986 |
| 374 | 20230814 | 125000 | 5733381780 | 3610 | 3610 | 3610 | 3610 | 277 |
| 375 | 20230814 | 124900 | 5732381810 | 3605 | 3605 | 3605 | 3605 | 99 |
| 376 | 20230814 | 124800 | 5732024915 | 3605 | 3605 | 3605 | 3605 | 0 |
| 377 | 20230814 | 124700 | 5732024915 | 3605 | 3605 | 3605 | 3605 | 527 |
| 378 | 20230814 | 124600 | 5730125080 | 3605 | 3605 | 3605 | 3605 | 480 |
| 379 | 20230814 | 124500 | 5728394680 | 3605 | 3600 | 3605 | 3600 | 965 |
| 380 | 20230814 | 124400 | 5724920640 | 3605 | 3605 | 3605 | 3600 | 4577 |
| 381 | 20230814 | 124300 | 5708426980 | 3605 | 3610 | 3610 | 3605 | 1287 |
| 382 | 20230814 | 124200 | 5703783410 | 3610 | 3605 | 3610 | 3605 | 608 |
| 383 | 20230814 | 124100 | 5701589810 | 3610 | 3610 | 3610 | 3610 | 700 |
| 384 | 20230814 | 124000 | 5699062810 | 3610 | 3610 | 3610 | 3610 | 870 |
| 385 | 20230814 | 123900 | 5695922110 | 3610 | 3620 | 3620 | 3610 | 246 |
| 386 | 20230814 | 123800 | 5695033430 | 3620 | 3625 | 3625 | 3620 | 402 |
| 387 | 20230814 | 123700 | 5693577355 | 3625 | 3625 | 3625 | 3625 | 1 |
| 388 | 20230814 | 123600 | 5693573730 | 3625 | 3620 | 3625 | 3615 | 108 |
| 389 | 20230814 | 123500 | 5693182900 | 3620 | 3625 | 3630 | 3620 | 269 |
| 390 | 20230814 | 123400 | 5692208805 | 3625 | 3625 | 3630 | 3625 | 234 |
| 391 | 20230814 | 123300 | 5691360435 | 3620 | 3625 | 3625 | 3620 | 1323 |
| 392 | 20230814 | 123200 | 5686570915 | 3630 | 3630 | 3630 | 3630 | 434 |
| 393 | 20230814 | 123100 | 5684995495 | 3635 | 3630 | 3640 | 3630 | 987 |
| 394 | 20230814 | 123000 | 5681406095 | 3620 | 3615 | 3620 | 3615 | 1685 |
| 395 | 20230814 | 122900 | 5675313640 | 3610 | 3610 | 3610 | 3605 | 1912 |
| 396 | 20230814 | 122800 | 5668415370 | 3615 | 3630 | 3630 | 3615 | 6243 |
| 397 | 20230814 | 122700 | 5645825240 | 3630 | 3625 | 3630 | 3625 | 1184 |
| 398 | 20230814 | 122600 | 5641529630 | 3620 | 3615 | 3625 | 3615 | 1373 |
| 399 | 20230814 | 122500 | 5636560440 | 3610 | 3580 | 3615 | 3580 | 6900 |
| 400 | 20230814 | 122400 | 5611740705 | 3575 | 3595 | 3595 | 3575 | 3915 |
| 401 | 20230814 | 122300 | 5597694535 | 3595 | 3615 | 3615 | 3595 | 17687 |
| 402 | 20230814 | 122200 | 5534001315 | 3615 | 3625 | 3625 | 3615 | 1008 |
| 403 | 20230814 | 122100 | 5530352360 | 3630 | 3630 | 3630 | 3625 | 210 |
| 404 | 20230814 | 122000 | 5529590400 | 3630 | 3640 | 3660 | 3625 | 21750 |
| 405 | 20230814 | 121900 | 5450373840 | 3640 | 3675 | 3675 | 3605 | 82780 |
| 406 | 20230814 | 121800 | 5151180635 | 3695 | 3675 | 3695 | 3675 | 2 |
| 407 | 20230814 | 121700 | 5151173265 | 3700 | 3700 | 3700 | 3700 | 1 |
| 408 | 20230814 | 121600 | 5151169565 | 3700 | 3690 | 3700 | 3650 | 5226 |
| 409 | 20230814 | 121500 | 5131957455 | 3690 | 3685 | 3690 | 3685 | 739 |
| 410 | 20230814 | 121400 | 5129232240 | 3680 | 3680 | 3685 | 3680 | 1161 |
| 411 | 20230814 | 121300 | 5124959710 | 3680 | 3685 | 3685 | 3680 | 229 |
| 412 | 20230814 | 121200 | 5124116195 | 3690 | 3685 | 3690 | 3670 | 1652 |
| 413 | 20230814 | 121100 | 5118035365 | 3680 | 3695 | 3700 | 3645 | 4576 |
| 414 | 20230814 | 121000 | 5101237130 | 3710 | 3720 | 3750 | 3605 | 93830 |
| 415 | 20230814 | 120900 | 4753156925 | 3720 | 3715 | 3720 | 3715 | 218 |
| 416 | 20230814 | 120800 | 4752347050 | 3715 | 3715 | 3715 | 3710 | 482 |
| 417 | 20230814 | 120700 | 4750557425 | 3700 | 3695 | 3710 | 3695 | 3496 |
| 418 | 20230814 | 120600 | 4737625720 | 3690 | 3690 | 3690 | 3685 | 3819 |
| 419 | 20230814 | 120500 | 4723537905 | 3690 | 3690 | 3690 | 3690 | 421 |
| 420 | 20230814 | 120400 | 4721984415 | 3690 | 3690 | 3690 | 3690 | 1010 |
| 421 | 20230814 | 120300 | 4718257515 | 3695 | 3690 | 3695 | 3690 | 728 |
| 422 | 20230814 | 120200 | 4715569945 | 3695 | 3690 | 3695 | 3690 | 756 |
| 423 | 20230814 | 120100 | 4712780290 | 3695 | 3695 | 3695 | 3690 | 1600 |
| 424 | 20230814 | 120000 | 4706871285 | 3700 | 3690 | 3700 | 3690 | 1383 |
| 425 | 20230814 | 115900 | 4701761625 | 3690 | 3690 | 3695 | 3690 | 234 |
| 426 | 20230814 | 115800 | 4700898085 | 3695 | 3680 | 3695 | 3680 | 1426 |
| 427 | 20230814 | 115700 | 4695639510 | 3685 | 3690 | 3690 | 3685 | 870 |
| 428 | 20230814 | 115600 | 4692431770 | 3690 | 3700 | 3700 | 3690 | 2235 |
| 429 | 20230814 | 115500 | 4684181580 | 3710 | 3715 | 3715 | 3700 | 6642 |
| 430 | 20230814 | 115400 | 4659603755 | 3715 | 3720 | 3725 | 3710 | 4007 |
| 431 | 20230814 | 115300 | 4644718750 | 3725 | 3720 | 3725 | 3720 | 128 |
| 432 | 20230814 | 115200 | 4644242585 | 3720 | 3715 | 3720 | 3715 | 837 |
| 433 | 20230814 | 115100 | 4641130205 | 3715 | 3725 | 3725 | 3715 | 2639 |
| 434 | 20230814 | 115000 | 4631314775 | 3725 | 3725 | 3725 | 3715 | 417 |
| 435 | 20230814 | 114900 | 4629764455 | 3725 | 3725 | 3735 | 3725 | 3350 |
| 436 | 20230814 | 114800 | 4617269970 | 3730 | 3720 | 3730 | 3720 | 691 |
| 437 | 20230814 | 114700 | 4614697795 | 3720 | 3720 | 3720 | 3715 | 2413 |
| 438 | 20230814 | 114600 | 4605721855 | 3720 | 3715 | 3720 | 3715 | 990 |
| 439 | 20230814 | 114500 | 4602041245 | 3720 | 3715 | 3720 | 3715 | 232 |
| 440 | 20230814 | 114400 | 4601179210 | 3720 | 3725 | 3730 | 3715 | 1310 |
| 441 | 20230814 | 114300 | 4596307650 | 3725 | 3720 | 3725 | 3720 | 434 |
| 442 | 20230814 | 114200 | 4594691635 | 3720 | 3720 | 3725 | 3720 | 447 |
| 443 | 20230814 | 114100 | 4593027450 | 3720 | 3715 | 3720 | 3715 | 123 |
| 444 | 20230814 | 114000 | 4592570500 | 3720 | 3730 | 3730 | 3720 | 248 |
| 445 | 20230814 | 113900 | 4591647820 | 3730 | 3715 | 3730 | 3715 | 16 |
| 446 | 20230814 | 113800 | 4591588335 | 3715 | 3725 | 3725 | 3715 | 1080 |
| 447 | 20230814 | 113700 | 4587567830 | 3725 | 3710 | 3725 | 3705 | 10797 |
| 448 | 20230814 | 113600 | 4547518375 | 3715 | 3715 | 3715 | 3715 | 453 |
| 449 | 20230814 | 113500 | 4545835480 | 3715 | 3720 | 3725 | 3715 | 1191 |
| 450 | 20230814 | 113400 | 4541404990 | 3725 | 3725 | 3725 | 3720 | 644 |
| 451 | 20230814 | 113300 | 4539007470 | 3725 | 3730 | 3735 | 3710 | 2022 |
| 452 | 20230814 | 113200 | 4531498265 | 3725 | 3720 | 3730 | 3720 | 401 |
| 453 | 20230814 | 113100 | 4530004790 | 3720 | 3725 | 3725 | 3715 | 2850 |
| 454 | 20230814 | 113000 | 4519409880 | 3725 | 3720 | 3730 | 3720 | 269 |
| 455 | 20230814 | 112900 | 4518408450 | 3715 | 3710 | 3715 | 3705 | 1292 |
| 456 | 20230814 | 112800 | 4513615745 | 3710 | 3725 | 3730 | 3700 | 3190 |
| 457 | 20230814 | 112700 | 4501769390 | 3730 | 3740 | 3745 | 3730 | 2137 |
| 458 | 20230814 | 112600 | 4493793450 | 3750 | 3750 | 3755 | 3735 | 2820 |
| 459 | 20230814 | 112500 | 4483239055 | 3755 | 3745 | 3755 | 3740 | 1495 |
| 460 | 20230814 | 112400 | 4477637470 | 3745 | 3745 | 3745 | 3740 | 798 |
| 461 | 20230814 | 112300 | 4474649765 | 3740 | 3730 | 3740 | 3725 | 3592 |
| 462 | 20230814 | 112200 | 4461238685 | 3735 | 3725 | 3735 | 3725 | 552 |
| 463 | 20230814 | 112100 | 4459180930 | 3720 | 3710 | 3720 | 3705 | 551 |
| 464 | 20230814 | 112000 | 4457133335 | 3705 | 3705 | 3710 | 3705 | 3423 |
| 465 | 20230814 | 111900 | 4444451105 | 3710 | 3700 | 3725 | 3700 | 1380 |
| 466 | 20230814 | 111800 | 4439341440 | 3715 | 3715 | 3720 | 3700 | 8384 |
| 467 | 20230814 | 111700 | 4408289585 | 3710 | 3720 | 3720 | 3705 | 2431 |
| 468 | 20230814 | 111600 | 4399267655 | 3725 | 3715 | 3725 | 3710 | 2330 |
| 469 | 20230814 | 111500 | 4390610930 | 3700 | 3735 | 3735 | 3700 | 13856 |
| 470 | 20230814 | 111400 | 4339247825 | 3745 | 3720 | 3745 | 3720 | 2167 |
| 471 | 20230814 | 111300 | 4331182090 | 3720 | 3745 | 3765 | 3715 | 14672 |
| 472 | 20230814 | 111200 | 4276467305 | 3745 | 3775 | 3775 | 3745 | 3858 |
| 473 | 20230814 | 111100 | 4261939280 | 3775 | 3770 | 3780 | 3770 | 839 |
| 474 | 20230814 | 111000 | 4258772075 | 3780 | 3745 | 3780 | 3740 | 5184 |
| 475 | 20230814 | 110900 | 4239327525 | 3735 | 3755 | 3755 | 3730 | 2230 |
| 476 | 20230814 | 110800 | 4230982115 | 3755 | 3755 | 3765 | 3755 | 3614 |
| 477 | 20230814 | 110700 | 4217403060 | 3755 | 3750 | 3755 | 3715 | 19677 |
| 478 | 20230814 | 110600 | 4144004325 | 3745 | 3750 | 3755 | 3745 | 4010 |
| 479 | 20230814 | 110500 | 4128971915 | 3760 | 3760 | 3765 | 3745 | 4506 |
| 480 | 20230814 | 110400 | 4112050790 | 3765 | 3765 | 3790 | 3730 | 9388 |
| 481 | 20230814 | 110300 | 4076849310 | 3765 | 3800 | 3810 | 3750 | 15028 |
| 482 | 20230814 | 110200 | 4020152840 | 3810 | 3820 | 3825 | 3795 | 7073 |
| 483 | 20230814 | 110100 | 3993232620 | 3820 | 3820 | 3825 | 3805 | 5797 |
| 484 | 20230814 | 110000 | 3971112420 | 3805 | 3795 | 3825 | 3795 | 8182 |
| 485 | 20230814 | 105900 | 3939991400 | 3795 | 3780 | 3795 | 3775 | 5565 |
| 486 | 20230814 | 105800 | 3918939810 | 3780 | 3805 | 3815 | 3780 | 4360 |
| 487 | 20230814 | 105700 | 3902351825 | 3815 | 3790 | 3850 | 3790 | 4057 |
| 488 | 20230814 | 105600 | 3886860105 | 3790 | 3805 | 3805 | 3790 | 5255 |
| 489 | 20230814 | 105500 | 3866894880 | 3805 | 3790 | 3820 | 3750 | 15979 |
| 490 | 20230814 | 105400 | 3806179705 | 3795 | 3820 | 3830 | 3795 | 10815 |
| 491 | 20230814 | 105300 | 3764921965 | 3820 | 3850 | 3850 | 3820 | 12508 |
| 492 | 20230814 | 105200 | 3716884785 | 3850 | 3810 | 3850 | 3770 | 16305 |
| 493 | 20230814 | 105100 | 3654850000 | 3800 | 3795 | 3825 | 3795 | 10681 |
| 494 | 20230814 | 105000 | 3614178535 | 3790 | 3890 | 3890 | 3785 | 34082 |
| 495 | 20230814 | 104900 | 3483100040 | 3885 | 3875 | 3895 | 3865 | 6669 |
| 496 | 20230814 | 104800 | 3457233315 | 3865 | 3900 | 3920 | 3865 | 16305 |
| 497 | 20230814 | 104700 | 3393836995 | 3890 | 3885 | 3920 | 3885 | 31801 |
| 498 | 20230814 | 104600 | 3269917870 | 3885 | 3880 | 3900 | 3820 | 35908 |
| 499 | 20230814 | 104500 | 3130679485 | 3880 | 3930 | 3935 | 3860 | 68275 |
| 500 | 20230814 | 104400 | 2863737510 | 3930 | 3830 | 3940 | 3815 | 70876 |
| 501 | 20230814 | 104300 | 2588620715 | 3835 | 3840 | 3890 | 3700 | 88601 |
| 502 | 20230814 | 104200 | 2249362575 | 3840 | 3810 | 3840 | 3810 | 32483 |
| 503 | 20230814 | 104100 | 2125306775 | 3790 | 3790 | 3790 | 3790 | 0 |
| 504 | 20230814 | 104000 | 2125306775 | 3790 | 3755 | 3790 | 3740 | 8391 |
| 505 | 20230814 | 103900 | 2093654390 | 3750 | 3770 | 3775 | 3740 | 10357 |
| 506 | 20230814 | 103800 | 2054758155 | 3770 | 3760 | 3790 | 3760 | 40678 |
| 507 | 20230814 | 103700 | 1901095065 | 3760 | 3720 | 3765 | 3720 | 18590 |
| 508 | 20230814 | 103600 | 1831508850 | 3720 | 3725 | 3725 | 3715 | 3805 |
| 509 | 20230814 | 103500 | 1817352535 | 3725 | 3710 | 3725 | 3700 | 7841 |
| 510 | 20230814 | 103400 | 1788255570 | 3710 | 3725 | 3725 | 3705 | 4483 |
| 511 | 20230814 | 103300 | 1771593480 | 3720 | 3720 | 3725 | 3700 | 7454 |
| 512 | 20230814 | 103200 | 1743906050 | 3710 | 3695 | 3725 | 3610 | 26782 |
| 513 | 20230814 | 103100 | 1644843950 | 3690 | 3690 | 3700 | 3685 | 18459 |
| 514 | 20230814 | 103000 | 1576633015 | 3690 | 3675 | 3690 | 3675 | 10439 |
| 515 | 20230814 | 102900 | 1538153860 | 3670 | 3630 | 3670 | 3630 | 7199 |
| 516 | 20230814 | 102800 | 1511833460 | 3630 | 3620 | 3650 | 3610 | 31782 |
| 517 | 20230814 | 102700 | 1395934675 | 3620 | 3625 | 3630 | 3615 | 188 |
| 518 | 20230814 | 102600 | 1395253490 | 3635 | 3635 | 3645 | 3630 | 12171 |
| 519 | 20230814 | 102500 | 1350943145 | 3635 | 3600 | 3650 | 3600 | 54806 |
| 520 | 20230814 | 102400 | 1151627735 | 3585 | 3570 | 3605 | 3570 | 10047 |
| 521 | 20230814 | 102300 | 1115476520 | 3570 | 3570 | 3570 | 3570 | 101 |
| 522 | 20230814 | 102200 | 1115115950 | 3575 | 3575 | 3575 | 3575 | 597 |
| 523 | 20230814 | 102100 | 1112981675 | 3570 | 3575 | 3575 | 3570 | 1629 |
| 524 | 20230814 | 102000 | 1107163860 | 3580 | 3580 | 3580 | 3580 | 664 |
| 525 | 20230814 | 101900 | 1104786740 | 3580 | 3585 | 3585 | 3580 | 743 |
| 526 | 20230814 | 101800 | 1102125585 | 3585 | 3585 | 3590 | 3585 | 280 |
| 527 | 20230814 | 101700 | 1101121355 | 3585 | 3590 | 3590 | 3585 | 123 |
| 528 | 20230814 | 101600 | 1100680265 | 3585 | 3585 | 3585 | 3585 | 290 |
| 529 | 20230814 | 101500 | 1099640615 | 3590 | 3585 | 3590 | 3585 | 58 |
| 530 | 20230814 | 101400 | 1099432545 | 3585 | 3590 | 3590 | 3585 | 600 |
| 531 | 20230814 | 101300 | 1097279395 | 3595 | 3595 | 3595 | 3595 | 392 |
| 532 | 20230814 | 101200 | 1095870155 | 3590 | 3590 | 3590 | 3590 | 19 |
| 533 | 20230814 | 101100 | 1095801945 | 3595 | 3595 | 3600 | 3595 | 2145 |
| 534 | 20230814 | 101000 | 1088090325 | 3595 | 3580 | 3600 | 3580 | 7586 |
| 535 | 20230814 | 100900 | 1060816160 | 3580 | 3575 | 3580 | 3575 | 1894 |
| 536 | 20230814 | 100800 | 1054044560 | 3575 | 3570 | 3575 | 3565 | 99 |
| 537 | 20230814 | 100700 | 1053691000 | 3570 | 3570 | 3570 | 3570 | 380 |
| 538 | 20230814 | 100600 | 1052334400 | 3560 | 3550 | 3560 | 3550 | 2353 |
| 539 | 20230814 | 100500 | 1043964730 | 3550 | 3550 | 3555 | 3550 | 1864 |
| 540 | 20230814 | 100400 | 1037338910 | 3545 | 3550 | 3550 | 3545 | 1635 |
| 541 | 20230814 | 100300 | 1031534665 | 3550 | 3565 | 3565 | 3550 | 1506 |
| 542 | 20230814 | 100200 | 1026175525 | 3565 | 3545 | 3565 | 3545 | 378 |
| 543 | 20230814 | 100100 | 1024835455 | 3540 | 3545 | 3570 | 3540 | 3526 |
| 544 | 20230814 | 100000 | 1012337415 | 3545 | 3560 | 3580 | 3540 | 20871 |
| 545 | 20230814 | 095900 | 938216085 | 3560 | 3590 | 3590 | 3560 | 8029 |
| 546 | 20230814 | 095800 | 909583585 | 3580 | 3575 | 3580 | 3575 | 2441 |
| 547 | 20230814 | 095700 | 900846460 | 3575 | 3595 | 3595 | 3575 | 4313 |
| 548 | 20230814 | 095600 | 885378995 | 3585 | 3600 | 3605 | 3585 | 1440 |
| 549 | 20230814 | 095500 | 880199335 | 3595 | 3610 | 3610 | 3595 | 3843 |
| 550 | 20230814 | 095400 | 866368975 | 3615 | 3615 | 3620 | 3600 | 5827 |
| 551 | 20230814 | 095300 | 845375900 | 3625 | 3625 | 3625 | 3610 | 2477 |
| 552 | 20230814 | 095200 | 836425110 | 3625 | 3630 | 3640 | 3615 | 9337 |
| 553 | 20230814 | 095100 | 802510350 | 3615 | 3625 | 3640 | 3615 | 6120 |
| 554 | 20230814 | 095000 | 780312285 | 3620 | 3640 | 3640 | 3620 | 3834 |
| 555 | 20230814 | 094900 | 766395650 | 3640 | 3640 | 3640 | 3625 | 10138 |
| 556 | 20230814 | 094800 | 729526565 | 3640 | 3605 | 3650 | 3605 | 24941 |
| 557 | 20230814 | 094700 | 638829335 | 3605 | 3590 | 3610 | 3585 | 18716 |
| 558 | 20230814 | 094600 | 571449745 | 3585 | 3555 | 3600 | 3550 | 19183 |
| 559 | 20230814 | 094500 | 502963255 | 3560 | 3565 | 3570 | 3560 | 1098 |
| 560 | 20230814 | 094400 | 499050585 | 3575 | 3575 | 3575 | 3570 | 1036 |
| 561 | 20230814 | 094300 | 495347265 | 3575 | 3580 | 3595 | 3565 | 9117 |
| 562 | 20230814 | 094200 | 462820915 | 3585 | 3590 | 3595 | 3580 | 5182 |
| 563 | 20230814 | 094100 | 444220935 | 3590 | 3585 | 3590 | 3575 | 4420 |
| 564 | 20230814 | 094000 | 428355965 | 3585 | 3580 | 3585 | 3580 | 2501 |
| 565 | 20230814 | 093900 | 419392805 | 3580 | 3565 | 3585 | 3565 | 4508 |
| 566 | 20230814 | 093800 | 403273200 | 3565 | 3560 | 3565 | 3555 | 2146 |
| 567 | 20230814 | 093700 | 395638910 | 3560 | 3555 | 3560 | 3550 | 100 |
| 568 | 20230814 | 093600 | 395283295 | 3555 | 3550 | 3560 | 3545 | 3683 |
| 569 | 20230814 | 093500 | 382197305 | 3540 | 3545 | 3560 | 3540 | 2305 |
| 570 | 20230814 | 093400 | 374016455 | 3545 | 3550 | 3560 | 3545 | 5501 |
| 571 | 20230814 | 093300 | 354474160 | 3545 | 3545 | 3545 | 3545 | 965 |
| 572 | 20230814 | 093200 | 351053235 | 3550 | 3550 | 3555 | 3545 | 994 |
| 573 | 20230814 | 093100 | 347525170 | 3545 | 3530 | 3545 | 3510 | 5050 |
| 574 | 20230814 | 093000 | 329669015 | 3530 | 3515 | 3530 | 3500 | 116 |
| 575 | 20230814 | 092900 | 329259985 | 3515 | 3535 | 3535 | 3475 | 5673 |
| 576 | 20230814 | 092800 | 309314500 | 3535 | 3535 | 3535 | 3535 | 351 |
| 577 | 20230814 | 092700 | 308073715 | 3535 | 3495 | 3545 | 3495 | 10504 |
| 578 | 20230814 | 092600 | 271108700 | 3495 | 3485 | 3495 | 3470 | 3172 |
| 579 | 20230814 | 092500 | 260056015 | 3485 | 3500 | 3505 | 3485 | 4169 |
| 580 | 20230814 | 092400 | 245484590 | 3500 | 3485 | 3505 | 3475 | 9201 |
| 581 | 20230814 | 092300 | 213337145 | 3485 | 3480 | 3485 | 3470 | 343 |
| 582 | 20230814 | 092200 | 212143475 | 3480 | 3465 | 3480 | 3465 | 931 |
| 583 | 20230814 | 092100 | 208906595 | 3475 | 3475 | 3475 | 3455 | 512 |
| 584 | 20230814 | 092000 | 207127595 | 3475 | 3465 | 3475 | 3465 | 1133 |
| 585 | 20230814 | 091900 | 203200570 | 3465 | 3445 | 3465 | 3445 | 1107 |
| 586 | 20230814 | 091800 | 199385835 | 3450 | 3445 | 3450 | 3445 | 2300 |
| 587 | 20230814 | 091700 | 191462280 | 3445 | 3450 | 3450 | 3445 | 754 |
| 588 | 20230814 | 091600 | 188862855 | 3450 | 3450 | 3455 | 3450 | 879 |
| 589 | 20230814 | 091500 | 185830290 | 3445 | 3455 | 3455 | 3445 | 1473 |
| 590 | 20230814 | 091400 | 180748835 | 3445 | 3460 | 3460 | 3445 | 1563 |
| 591 | 20230814 | 091300 | 175354455 | 3460 | 3465 | 3470 | 3455 | 686 |
| 592 | 20230814 | 091200 | 172975190 | 3465 | 3470 | 3470 | 3465 | 268 |
| 593 | 20230814 | 091100 | 172046530 | 3470 | 3470 | 3475 | 3450 | 6987 |
| 594 | 20230814 | 091000 | 147800845 | 3480 | 3455 | 3480 | 3450 | 4512 |
| 595 | 20230814 | 090900 | 132173015 | 3445 | 3420 | 3480 | 3420 | 6448 |
| 596 | 20230814 | 090800 | 110062515 | 3420 | 3420 | 3420 | 3420 | 447 |
| 597 | 20230814 | 090700 | 108533775 | 3420 | 3435 | 3450 | 3420 | 4621 |
| 598 | 20230814 | 090600 | 92674295 | 3430 | 3435 | 3435 | 3430 | 2029 |
| 599 | 20230814 | 090500 | 85714180 | 3430 | 3435 | 3435 | 3430 | 3166 |
| 600 | 20230814 | 090400 | 74848355 | 3450 | 3435 | 3450 | 3435 | 110 |
| 601 | 20230814 | 090300 | 74469005 | 3450 | 3435 | 3450 | 3415 | 3653 |
| 602 | 20230814 | 090200 | 61941090 | 3435 | 3440 | 3440 | 3410 | 1996 |
| 603 | 20230814 | 090100 | 55108685 | 3430 | 3430 | 3430 | 3410 | 13610 |
| 604 | 20230814 | 090000 | 8504785 | 3430 | 3450 | 3450 | 3425 | 2470 |